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: 12:23 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 4.711 4.819 4.604 4.612 78,178 -0.08(-1.76%)
May 30, 2018 4.521 4.728 4.455 4.695 125,528 +0.21(+4.80%)
May 29, 2018 4.480 4.505 4.405 4.480 97,865 +0.11(+2.46%)
May 25, 2018 4.372 4.372 4.372 0 +0.11(+2.52%)
May 24, 2018 4.306 4.339 4.232 4.265 35,723 -0.05(-1.15%)
May 23, 2018 4.339 4.381 4.315 4.315 44,448 -0.01(-0.19%)
May 22, 2018 4.331 4.381 4.298 4.323 31,396 -0.01(-0.19%)
May 21, 2018 4.372 4.554 4.298 4.331 92,276 -0.05(-1.13%)
May 18, 2018 4.439 4.439 4.356 4.381 73,912 -0.02(-0.56%)
May 17, 2018 4.397 4.463 4.323 4.405 99,810 +0.02(+0.57%)
May 16, 2018 4.257 4.405 4.257 4.381 63,632 +0.15(+3.52%)
May 15, 2018 4.182 4.282 4.133 4.232 27,123 +0.05(+1.19%)
May 14, 2018 4.282 4.439 4.174 4.182 131,117 -0.07(-1.65%)
May 11, 2018 4.277 4.310 4.253 4.253 75,412 -0.02(-0.38%)
May 10, 2018 4.204 4.301 4.179 4.269 56,830 +0.09(+2.14%)
May 09, 2018 4.000 4.269 3.919 4.179 72,150 +0.18(+4.48%)
May 08, 2018 4.301 4.301 3.959 4.000 122,068 -0.30(-7.01%)
May 07, 2018 4.253 4.403 4.193 4.301 134,585 +0.12(+2.92%)
May 04, 2018 3.919 4.220 3.910 4.179 89,249 +0.26(+6.65%)
May 03, 2018 3.780 4.228 3.715 3.919 238,927 +0.24(+6.65%)
May 02, 2018 3.495 3.707 3.495 3.674 50,976 +0.18(+5.13%)
May 01, 2018 3.329 3.511 3.299 3.495 38,058 +0.11(+3.13%)
Apr 30, 2018 3.422 3.479 3.373 3.389 33,818 -0.02(-0.48%)
Apr 27, 2018 3.495 3.495 3.381 3.405 15,234 -0.07(-2.11%)
Apr 26, 2018 3.462 3.503 3.405 3.479 24,061 +0.02(+0.47%)
Apr 25, 2018 3.438 3.503 3.422 3.462 33,062 +0.00(+0.00%)
Apr 24, 2018 3.389 3.487 3.283 3.462 45,883 +0.09(+2.66%)
Apr 23, 2018 3.519 3.528 3.299 3.373 58,599 -0.13(-3.72%)
Apr 20, 2018 3.503 3.519 3.389 3.503 34,475 -0.02(-0.46%)
Apr 19, 2018 3.528 3.544 3.464 3.519 39,935 +0.03(+0.93%)
Apr 18, 2018 3.340 3.528 3.340 3.487 85,975 +0.16(+4.90%)
Apr 17, 2018 3.242 3.332 3.200 3.324 55,189 +0.13(+4.08%)
Apr 16, 2018 3.202 3.234 3.161 3.194 55,998 +0.03(+1.03%)
Apr 13, 2018 3.226 3.259 3.132 3.161 43,627 -0.04(-1.27%)
Apr 12, 2018 3.291 3.291 3.112 3.202 72,960 -0.02(-0.76%)
Apr 11, 2018 3.218 3.299 3.202 3.226 46,996 +0.01(+0.25%)
Apr 10, 2018 3.251 3.251 3.153 3.218 48,787 +0.00(+0.00%)
Apr 09, 2018 3.275 3.275 3.191 3.218 48,990 -0.04(-1.25%)
Apr 06, 2018 3.210 3.275 3.145 3.259 218,279 +0.02(+0.50%)
Apr 05, 2018 3.764 3.837 3.153 3.242 447,472 -0.57(-14.96%)
Apr 04, 2018 3.805 3.837 3.699 3.813 35,560 +0.01(+0.21%)
Apr 03, 2018 3.927 3.959 3.796 3.805 42,209 -0.13(-3.31%)
Apr 02, 2018 4.049 4.065 3.910 3.935 41,359 -0.13(-3.21%)
Mar 29, 2018 4.065 4.065 4.065 0 +0.06(+1.42%)
Mar 28, 2018 3.951 4.013 3.910 4.008 38,400 +0.10(+2.50%)
Mar 27, 2018 3.927 4.082 3.894 3.910 65,333 -0.08(-2.04%)
Mar 26, 2018 3.910 4.049 3.870 3.992 46,556 +0.13(+3.38%)
Mar 23, 2018 3.902 3.927 3.845 3.862 47,804 -0.01(-0.21%)
Mar 22, 2018 3.853 4.008 3.813 3.870 27,825 -0.02(-0.42%)
Mar 21, 2018 3.780 3.943 3.780 3.886 42,155 +0.10(+2.58%)
Mar 20, 2018 3.878 3.919 3.772 3.788 54,549 -0.07(-1.90%)
Mar 19, 2018 4.008 4.041 3.821 3.862 71,638 -0.14(-3.46%)
Mar 16, 2018 3.959 4.065 3.845 4.000 74,038 +0.04(+0.92%)
Mar 15, 2018 4.003 4.074 3.963 3.963 34,663 +0.00(+0.00%)
Mar 14, 2018 4.036 4.036 3.907 3.963 40,022 -0.05(-1.20%)
Mar 13, 2018 4.108 4.244 3.987 4.012 97,255 -0.02(-0.60%)
Mar 12, 2018 4.068 4.084 3.971 4.036 37,885 +0.02(+0.60%)
Mar 09, 2018 3.915 4.075 3.891 4.012 75,904 +0.11(+2.88%)
Mar 08, 2018 3.803 4.148 3.723 3.899 197,683 +0.13(+3.40%)
Mar 07, 2018 3.803 3.771 32,970 +0.07(+1.95%)
Mar 06, 2018 3.650 3.747 3.546 3.699 47,585 +0.04(+1.10%)
Mar 05, 2018 3.610 3.691 3.610 3.659 17,910 +0.05(+1.33%)
Mar 02, 2018 3.586 3.642 3.555 3.610 46,971 +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.