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 )

15.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2017 4.281 4.281 4.136 4.166 63,457 -0.15(-3.37%)
Feb 27, 2017 4.319 4.350 4.266 4.312 19,945 +0.02(+0.53%)
Feb 24, 2017 4.297 4.335 4.281 4.289 27,610 -0.02(-0.53%)
Feb 23, 2017 4.396 4.396 4.228 4.312 51,195 -0.08(-1.91%)
Feb 22, 2017 4.342 4.396 4.243 4.396 22,311 +0.03(+0.70%)
Feb 21, 2017 4.442 4.442 4.335 4.365 21,357 -0.05(-1.21%)
Feb 17, 2017 4.419 4.419 4.419 0 -0.14(-3.02%)
Feb 16, 2017 4.472 4.572 4.350 4.556 76,576 +0.09(+2.05%)
Feb 15, 2017 4.289 4.465 4.220 4.465 43,017 +0.18(+4.10%)
Feb 14, 2017 4.335 4.335 4.281 4.289 16,866 -0.08(-1.92%)
Feb 13, 2017 4.380 4.403 4.296 4.373 30,964 -0.01(-0.17%)
Feb 10, 2017 4.281 4.388 4.182 4.380 19,642 +0.11(+2.69%)
Feb 09, 2017 4.358 4.358 4.205 4.266 58,544 -0.09(-2.11%)
Feb 08, 2017 4.380 4.457 4.358 4.358 14,539 -0.05(-1.21%)
Feb 07, 2017 4.419 4.511 4.403 4.411 22,908 +0.01(+0.17%)
Feb 06, 2017 4.380 4.449 4.380 4.403 11,682 -0.01(-0.17%)
Feb 03, 2017 4.388 4.426 4.365 4.411 14,734 +0.03(+0.70%)
Feb 02, 2017 4.487 4.487 4.327 4.380 25,644 -0.08(-1.72%)
Feb 01, 2017 4.403 4.526 4.396 4.457 24,920 +0.05(+1.04%)
Jan 31, 2017 4.350 4.459 4.327 4.411 20,556 +0.07(+1.58%)
Jan 30, 2017 4.380 4.380 4.319 4.342 19,949 -0.03(-0.70%)
Jan 27, 2017 4.350 4.426 4.296 4.373 16,364 +0.03(+0.70%)
Jan 26, 2017 4.380 4.388 4.296 4.342 25,408 -0.07(-1.56%)
Jan 25, 2017 4.503 4.503 4.342 4.411 31,864 -0.08(-1.87%)
Jan 24, 2017 4.510 4.510 4.403 4.495 17,058 +0.01(+0.17%)
Jan 23, 2017 4.533 4.602 4.472 4.487 33,799 -0.02(-0.51%)
Jan 20, 2017 4.579 4.579 4.487 4.510 17,228 -0.06(-1.34%)
Jan 19, 2017 4.702 4.740 4.572 4.572 39,677 -0.05(-1.16%)
Jan 18, 2017 4.663 4.663 4.602 4.625 13,779 -0.03(-0.66%)
Jan 17, 2017 4.541 4.663 4.442 4.656 44,674 +0.19(+4.28%)
Jan 13, 2017 4.465 4.465 4.465 0 +0.08(+1.92%)
Jan 12, 2017 4.457 4.457 4.310 4.380 24,735 -0.05(-1.21%)
Jan 11, 2017 4.403 4.465 4.403 4.434 19,337 +0.02(+0.52%)
Jan 10, 2017 4.442 4.472 4.380 4.411 36,958 -0.05(-1.03%)
Jan 09, 2017 4.403 4.510 4.365 4.457 31,422 +0.02(+0.34%)
Jan 06, 2017 4.526 4.606 4.373 4.442 32,265 -0.08(-1.86%)
Jan 05, 2017 4.602 4.633 4.472 4.526 37,621 -0.11(-2.47%)
Jan 04, 2017 4.495 4.694 4.495 4.640 27,622 +0.15(+3.41%)
Jan 03, 2017 4.472 4.510 4.442 4.487 23,423 +0.09(+2.09%)
Dec 30, 2016 4.396 4.396 4.396 0 -0.04(-0.86%)
Dec 29, 2016 4.526 4.602 4.243 4.434 100,433 -0.21(-4.61%)
Dec 28, 2016 4.778 4.786 4.648 4.648 19,220 -0.11(-2.41%)
Dec 27, 2016 4.663 4.793 4.663 4.763 45,283 +0.04(+0.81%)
Dec 23, 2016 4.724 4.724 4.724 0 +0.12(+2.66%)
Dec 22, 2016 4.587 4.663 4.575 4.602 17,958 +0.02(+0.33%)
Dec 21, 2016 4.526 4.617 4.510 4.587 40,193 +0.06(+1.35%)
Dec 20, 2016 4.610 4.617 4.487 4.526 41,040 -0.06(-1.33%)
Dec 19, 2016 4.656 4.778 4.579 4.587 58,138 -0.08(-1.80%)
Dec 16, 2016 4.602 4.679 4.510 4.671 91,824 +0.10(+2.17%)
Dec 15, 2016 4.503 4.587 4.411 4.572 31,553 +0.05(+1.18%)
Dec 14, 2016 4.579 4.598 4.487 4.518 23,950 +0.00(+0.00%)
Dec 13, 2016 4.526 4.663 4.503 4.518 41,337 +0.05(+1.03%)
Dec 12, 2016 4.617 4.617 4.365 4.472 59,021 -0.18(-3.94%)
Dec 09, 2016 4.197 4.694 4.189 4.656 72,679 +0.47(+11.13%)
Dec 08, 2016 4.044 4.224 4.044 4.189 80,050 +0.05(+1.29%)
Dec 07, 2016 4.235 4.266 4.113 4.136 51,094 -0.10(-2.35%)
Dec 06, 2016 4.220 4.281 4.121 4.235 50,898 -0.05(-1.25%)
Dec 05, 2016 4.335 4.487 4.289 4.289 47,627 -0.04(-0.88%)
Dec 02, 2016 4.380 4.480 4.312 4.327 32,244 -0.06(-1.39%)
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.