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 )

15.29 -0.76 (-4.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.736 4.844 4.628 4.636 77,772 -0.08(-1.76%)
May 30, 2018 4.545 4.753 4.478 4.719 124,876 +0.22(+4.80%)
May 29, 2018 4.503 4.528 4.428 4.503 97,356 +0.11(+2.46%)
May 25, 2018 4.395 4.395 4.395 0 +0.11(+2.52%)
May 24, 2018 4.329 4.362 4.254 4.287 35,537 -0.05(-1.15%)
May 23, 2018 4.362 4.404 4.337 4.337 44,217 -0.01(-0.19%)
May 22, 2018 4.354 4.404 4.320 4.345 31,233 -0.01(-0.19%)
May 21, 2018 4.395 4.578 4.320 4.354 91,797 -0.05(-1.13%)
May 18, 2018 4.462 4.462 4.379 4.404 73,528 -0.02(-0.56%)
May 17, 2018 4.420 4.487 4.345 4.428 99,292 +0.02(+0.57%)
May 16, 2018 4.279 4.428 4.279 4.404 63,301 +0.15(+3.52%)
May 15, 2018 4.204 4.304 4.154 4.254 26,982 +0.05(+1.19%)
May 14, 2018 4.304 4.462 4.196 4.204 130,436 -0.07(-1.65%)
May 11, 2018 4.299 4.332 4.275 4.275 75,020 -0.02(-0.38%)
May 10, 2018 4.226 4.324 4.201 4.291 56,535 +0.09(+2.14%)
May 09, 2018 4.021 4.291 3.939 4.201 71,775 +0.18(+4.48%)
May 08, 2018 4.324 4.324 3.980 4.021 121,434 -0.30(-7.01%)
May 07, 2018 4.275 4.426 4.215 4.324 133,886 +0.12(+2.92%)
May 04, 2018 3.939 4.242 3.931 4.201 88,785 +0.26(+6.65%)
May 03, 2018 3.800 4.250 3.735 3.939 237,686 +0.25(+6.65%)
May 02, 2018 3.513 3.726 3.513 3.693 50,711 +0.18(+5.13%)
May 01, 2018 3.347 3.530 3.317 3.513 37,860 +0.11(+3.12%)
Apr 30, 2018 3.439 3.497 3.390 3.407 33,642 -0.02(-0.48%)
Apr 27, 2018 3.513 3.513 3.399 3.423 15,155 -0.07(-2.11%)
Apr 26, 2018 3.480 3.521 3.423 3.497 23,936 +0.02(+0.47%)
Apr 25, 2018 3.456 3.521 3.439 3.480 32,890 +0.00(+0.00%)
Apr 24, 2018 3.407 3.505 3.300 3.480 45,645 +0.09(+2.66%)
Apr 23, 2018 3.538 3.546 3.317 3.390 58,294 -0.13(-3.72%)
Apr 20, 2018 3.521 3.538 3.407 3.521 34,296 -0.02(-0.46%)
Apr 19, 2018 3.546 3.562 3.482 3.538 39,727 +0.03(+0.93%)
Apr 18, 2018 3.358 3.546 3.358 3.505 85,529 +0.16(+4.90%)
Apr 17, 2018 3.259 3.349 3.217 3.341 54,902 +0.13(+4.08%)
Apr 16, 2018 3.218 3.251 3.177 3.210 55,707 +0.03(+1.03%)
Apr 13, 2018 3.243 3.276 3.149 3.177 43,400 -0.04(-1.27%)
Apr 12, 2018 3.308 3.308 3.128 3.218 72,581 -0.02(-0.76%)
Apr 11, 2018 3.235 3.317 3.218 3.243 46,752 +0.01(+0.25%)
Apr 10, 2018 3.268 3.268 3.169 3.235 48,534 +0.00(+0.00%)
Apr 09, 2018 3.292 3.292 3.208 3.235 48,735 -0.04(-1.25%)
Apr 06, 2018 3.227 3.292 3.161 3.276 217,145 +0.02(+0.50%)
Apr 05, 2018 3.783 3.857 3.169 3.259 445,148 -0.57(-14.96%)
Apr 04, 2018 3.824 3.857 3.718 3.833 35,375 +0.01(+0.21%)
Apr 03, 2018 3.947 3.980 3.816 3.824 41,990 -0.13(-3.31%)
Apr 02, 2018 4.070 4.086 3.931 3.955 41,144 -0.13(-3.21%)
Mar 29, 2018 4.086 4.086 4.086 0 +0.06(+1.42%)
Mar 28, 2018 3.972 4.034 3.931 4.029 38,201 +0.10(+2.50%)
Mar 27, 2018 3.947 4.103 3.914 3.931 64,993 -0.08(-2.04%)
Mar 26, 2018 3.931 4.070 3.890 4.013 46,314 +0.13(+3.38%)
Mar 23, 2018 3.923 3.947 3.865 3.882 47,556 -0.01(-0.21%)
Mar 22, 2018 3.874 4.029 3.833 3.890 27,681 -0.02(-0.42%)
Mar 21, 2018 3.800 3.964 3.800 3.906 41,936 +0.10(+2.58%)
Mar 20, 2018 3.898 3.939 3.792 3.808 54,266 -0.07(-1.90%)
Mar 19, 2018 4.029 4.062 3.841 3.882 71,266 -0.14(-3.46%)
Mar 16, 2018 3.980 4.086 3.865 4.021 73,653 +0.04(+0.92%)
Mar 15, 2018 4.024 4.096 3.984 3.984 34,483 +0.00(+0.00%)
Mar 14, 2018 4.057 4.057 3.928 3.984 39,814 -0.05(-1.20%)
Mar 13, 2018 4.129 4.266 4.008 4.032 96,749 -0.02(-0.60%)
Mar 12, 2018 4.089 4.105 3.992 4.057 37,689 +0.02(+0.60%)
Mar 09, 2018 3.936 4.096 3.911 4.032 75,509 +0.11(+2.88%)
Mar 08, 2018 3.823 4.170 3.742 3.920 196,656 +0.13(+3.40%)
Mar 07, 2018 3.823 3.791 32,798 +0.07(+1.95%)
Mar 06, 2018 3.670 3.766 3.565 3.718 47,338 +0.04(+1.10%)
Mar 05, 2018 3.629 3.710 3.629 3.678 17,817 +0.05(+1.33%)
Mar 02, 2018 3.605 3.661 3.574 3.629 46,727 +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.