Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.34 -0.10 (-0.65%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.713 4.821 4.606 4.614 78,149 -0.08(-1.76%)
May 30, 2018 4.523 4.730 4.457 4.696 125,482 +0.21(+4.80%)
May 29, 2018 4.482 4.506 4.407 4.482 97,829 +0.11(+2.46%)
May 25, 2018 4.374 4.374 4.374 0 +0.11(+2.52%)
May 24, 2018 4.308 4.341 4.233 4.267 35,710 -0.05(-1.15%)
May 23, 2018 4.341 4.382 4.316 4.316 44,432 -0.01(-0.19%)
May 22, 2018 4.333 4.382 4.300 4.324 31,385 -0.01(-0.19%)
May 21, 2018 4.374 4.556 4.300 4.333 92,243 -0.05(-1.13%)
May 18, 2018 4.440 4.440 4.357 4.382 73,885 -0.02(-0.56%)
May 17, 2018 4.399 4.465 4.324 4.407 99,774 +0.02(+0.57%)
May 16, 2018 4.258 4.407 4.258 4.382 63,609 +0.15(+3.52%)
May 15, 2018 4.184 4.283 4.134 4.233 27,113 +0.05(+1.19%)
May 14, 2018 4.283 4.440 4.176 4.184 131,070 -0.07(-1.65%)
May 11, 2018 4.279 4.311 4.254 4.254 75,384 -0.02(-0.38%)
May 10, 2018 4.205 4.303 4.181 4.270 56,809 +0.09(+2.14%)
May 09, 2018 4.001 4.270 3.920 4.181 72,124 +0.18(+4.48%)
May 08, 2018 4.303 4.303 3.961 4.001 122,024 -0.30(-7.01%)
May 07, 2018 4.254 4.405 4.194 4.303 134,536 +0.12(+2.92%)
May 04, 2018 3.920 4.222 3.912 4.181 89,217 +0.26(+6.65%)
May 03, 2018 3.781 4.230 3.717 3.920 238,840 +0.24(+6.65%)
May 02, 2018 3.496 3.708 3.496 3.675 50,957 +0.18(+5.13%)
May 01, 2018 3.330 3.513 3.301 3.496 38,044 +0.11(+3.13%)
Apr 30, 2018 3.423 3.480 3.374 3.390 33,806 -0.02(-0.48%)
Apr 27, 2018 3.496 3.496 3.382 3.407 15,228 -0.07(-2.11%)
Apr 26, 2018 3.464 3.504 3.407 3.480 24,052 +0.02(+0.47%)
Apr 25, 2018 3.439 3.504 3.423 3.464 33,050 +0.00(+0.00%)
Apr 24, 2018 3.390 3.488 3.284 3.464 45,866 +0.09(+2.66%)
Apr 23, 2018 3.521 3.529 3.301 3.374 58,577 -0.13(-3.72%)
Apr 20, 2018 3.504 3.521 3.390 3.504 34,462 -0.02(-0.46%)
Apr 19, 2018 3.529 3.545 3.465 3.521 39,920 +0.03(+0.93%)
Apr 18, 2018 3.341 3.529 3.341 3.488 85,944 +0.16(+4.90%)
Apr 17, 2018 3.244 3.333 3.201 3.325 55,169 +0.13(+4.08%)
Apr 16, 2018 3.203 3.235 3.162 3.195 55,977 +0.03(+1.03%)
Apr 13, 2018 3.227 3.260 3.134 3.162 43,611 -0.04(-1.27%)
Apr 12, 2018 3.292 3.292 3.113 3.203 72,934 -0.02(-0.76%)
Apr 11, 2018 3.219 3.301 3.203 3.227 46,979 +0.01(+0.25%)
Apr 10, 2018 3.252 3.252 3.154 3.219 48,770 +0.00(+0.00%)
Apr 09, 2018 3.276 3.276 3.193 3.219 48,972 -0.04(-1.25%)
Apr 06, 2018 3.211 3.276 3.146 3.260 218,200 +0.02(+0.50%)
Apr 05, 2018 3.765 3.838 3.154 3.244 447,309 -0.57(-14.96%)
Apr 04, 2018 3.806 3.838 3.700 3.814 35,547 +0.01(+0.21%)
Apr 03, 2018 3.928 3.961 3.798 3.806 42,194 -0.13(-3.31%)
Apr 02, 2018 4.050 4.067 3.912 3.936 41,343 -0.13(-3.21%)
Mar 29, 2018 4.067 4.067 4.067 0 +0.06(+1.42%)
Mar 28, 2018 3.953 4.015 3.912 4.010 38,386 +0.10(+2.50%)
Mar 27, 2018 3.928 4.083 3.896 3.912 65,309 -0.08(-2.04%)
Mar 26, 2018 3.912 4.050 3.871 3.993 46,539 +0.13(+3.38%)
Mar 23, 2018 3.904 3.928 3.847 3.863 47,787 -0.01(-0.21%)
Mar 22, 2018 3.855 4.010 3.814 3.871 27,815 -0.02(-0.42%)
Mar 21, 2018 3.781 3.944 3.781 3.887 42,140 +0.10(+2.58%)
Mar 20, 2018 3.879 3.920 3.773 3.790 54,529 -0.07(-1.90%)
Mar 19, 2018 4.010 4.042 3.822 3.863 71,612 -0.14(-3.46%)
Mar 16, 2018 3.961 4.067 3.847 4.001 74,011 +0.04(+0.92%)
Mar 15, 2018 4.005 4.076 3.965 3.965 34,651 +0.00(+0.00%)
Mar 14, 2018 4.037 4.037 3.909 3.965 40,007 -0.05(-1.20%)
Mar 13, 2018 4.109 4.246 3.989 4.013 97,219 -0.02(-0.60%)
Mar 12, 2018 4.069 4.085 3.973 4.037 37,872 +0.02(+0.60%)
Mar 09, 2018 3.917 4.076 3.893 4.013 75,876 +0.11(+2.88%)
Mar 08, 2018 3.804 4.149 3.724 3.901 197,611 +0.13(+3.40%)
Mar 07, 2018 3.804 3.772 32,958 +0.07(+1.95%)
Mar 06, 2018 3.652 3.748 3.547 3.700 47,568 +0.04(+1.10%)
Mar 05, 2018 3.612 3.692 3.612 3.660 17,904 +0.05(+1.33%)
Mar 02, 2018 3.588 3.644 3.556 3.612 46,953 +0.05(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.