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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 7:00 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, 2016 5.508 5.688 5.486 5.673 66,127 +0.16(+2.86%)
May 27, 2016 5.673 5.516 5.516 5.516 44,375 -0.17(-2.91%)
May 26, 2016 5.538 5.726 5.500 5.681 75,783 +0.12(+2.16%)
May 25, 2016 5.463 5.613 5.403 5.561 88,057 +0.09(+1.65%)
May 24, 2016 5.658 5.793 5.470 5.470 93,424 -0.17(-3.06%)
May 23, 2016 5.703 5.771 5.643 5.643 46,090 -0.09(-1.57%)
May 20, 2016 5.440 5.733 5.425 5.733 56,678 +0.31(+5.67%)
May 19, 2016 5.474 5.478 5.298 5.425 72,087 -0.04(-0.69%)
May 18, 2016 5.493 5.598 5.350 5.463 61,142 +0.01(+0.28%)
May 17, 2016 5.846 5.846 5.313 5.448 73,489 -0.40(-6.80%)
May 16, 2016 5.861 5.943 5.801 5.846 34,912 +0.02(+0.39%)
May 13, 2016 5.778 5.838 5.711 5.823 48,453 +0.05(+0.91%)
May 12, 2016 5.733 5.823 5.576 5.771 40,609 +0.01(+0.13%)
May 11, 2016 5.867 5.922 5.756 5.763 39,637 -0.08(-1.40%)
May 10, 2016 5.815 5.942 5.748 5.845 61,475 -0.04(-0.63%)
May 09, 2016 5.979 5.979 5.823 5.882 103,569 -0.10(-1.74%)
May 06, 2016 5.547 6.083 5.547 5.987 83,974 +0.38(+6.77%)
May 05, 2016 5.607 5.726 5.465 5.607 158,525 +0.22(+4.15%)
May 04, 2016 5.004 5.778 4.929 5.383 328,288 +0.60(+12.44%)
May 03, 2016 5.287 5.361 4.758 4.788 101,466 -0.59(-10.94%)
May 02, 2016 5.525 5.540 5.257 5.376 92,959 -0.11(-2.04%)
Apr 29, 2016 5.733 5.733 5.391 5.488 62,432 -0.26(-4.53%)
Apr 28, 2016 5.890 5.923 5.726 5.748 41,487 -0.16(-2.65%)
Apr 27, 2016 6.024 6.061 5.823 5.905 71,298 -0.10(-1.61%)
Apr 26, 2016 5.912 6.083 5.853 6.001 39,382 +0.09(+1.51%)
Apr 25, 2016 6.106 6.124 5.853 5.912 36,867 -0.19(-3.05%)
Apr 22, 2016 6.061 6.135 5.972 6.098 89,565 +0.06(+0.99%)
Apr 21, 2016 6.016 6.180 5.860 6.039 106,652 +0.04(+0.75%)
Apr 20, 2016 6.098 6.225 5.994 5.994 181,186 -0.18(-2.90%)
Apr 19, 2016 6.158 6.247 6.018 6.173 171,493 -0.03(-0.48%)
Apr 18, 2016 4.952 6.314 4.952 6.202 617,134 +1.28(+26.02%)
Apr 15, 2016 5.108 5.190 4.870 4.922 357,416 -0.17(-3.36%)
Apr 14, 2016 5.287 5.287 5.033 5.093 120,412 -0.19(-3.53%)
Apr 13, 2016 5.257 5.428 5.104 5.279 88,974 +0.03(+0.57%)
Apr 12, 2016 5.547 5.547 4.706 5.249 471,030 -0.32(-5.75%)
Apr 11, 2016 5.443 5.704 5.428 5.570 50,599 +0.10(+1.77%)
Apr 08, 2016 5.503 5.622 5.421 5.473 59,847 +0.03(+0.55%)
Apr 07, 2016 5.309 5.503 5.309 5.443 42,131 +0.08(+1.53%)
Apr 06, 2016 5.309 5.517 5.234 5.361 88,296 +0.16(+3.00%)
Apr 05, 2016 5.428 5.443 5.078 5.205 150,314 -0.22(-4.12%)
Apr 04, 2016 5.488 5.577 5.398 5.428 80,943 -0.15(-2.67%)
Apr 01, 2016 5.592 5.696 5.487 5.577 90,333 -0.09(-1.58%)
Mar 31, 2016 5.830 5.897 5.644 5.666 58,810 -0.19(-3.18%)
Mar 30, 2016 5.942 6.031 5.793 5.853 64,785 -0.07(-1.13%)
Mar 29, 2016 5.733 5.994 5.674 5.920 106,020 +0.16(+2.85%)
Mar 28, 2016 5.838 5.912 5.689 5.756 49,988 -0.07(-1.15%)
Mar 24, 2016 5.599 5.823 5.823 5.823 49,691 +0.16(+2.76%)
Mar 23, 2016 6.024 6.106 5.666 5.666 67,876 -0.34(-5.58%)
Mar 22, 2016 5.853 6.083 5.771 6.001 93,249 +0.14(+2.41%)
Mar 21, 2016 5.972 6.080 5.860 5.860 69,224 -0.12(-1.99%)
Mar 18, 2016 5.905 6.001 5.838 5.979 81,820 +0.12(+2.03%)
Mar 17, 2016 5.793 5.920 5.793 5.860 87,552 +0.03(+0.51%)
Mar 16, 2016 5.800 5.905 5.771 5.830 101,055 -0.01(-0.13%)
Mar 15, 2016 5.808 5.882 5.785 5.838 72,011 -0.01(-0.25%)
Mar 14, 2016 6.068 6.068 5.808 5.853 207,509 -0.21(-3.44%)
Mar 11, 2016 5.920 6.061 5.912 6.061 100,569 +0.15(+2.52%)
Mar 10, 2016 6.188 6.255 5.875 5.912 126,810 -0.25(-4.11%)
Mar 09, 2016 6.418 6.433 5.882 6.165 303,830 -0.45(-6.76%)
Mar 08, 2016 7.543 7.576 6.441 6.612 189,300 -1.07(-13.95%)
Mar 07, 2016 7.491 7.870 7.491 7.684 90,595 +0.17(+2.28%)
Mar 04, 2016 7.468 7.468 7.282 7.513 96,748 +0.02(+0.30%)
Mar 03, 2016 7.074 7.513 7.059 7.491 96,652 +0.42(+5.89%)
Mar 02, 2016 6.887 7.074 6.873 7.074 53,394 +0.17(+2.48%)
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.