Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.08 +0.16 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.539 5.718 5.446 5.632 190,125 +0.12(+2.12%)
Mar 30, 2017 5.290 5.601 5.010 5.516 200,170 +0.16(+2.90%)
Mar 29, 2017 4.823 5.368 4.769 5.360 327,651 +0.50(+10.24%)
Mar 28, 2017 4.808 4.878 4.714 4.862 112,926 +0.05(+1.13%)
Mar 27, 2017 4.629 4.831 4.528 4.808 313,462 +0.20(+4.39%)
Mar 24, 2017 4.458 4.621 4.325 4.605 72,548 +0.17(+3.86%)
Mar 23, 2017 4.302 4.485 4.302 4.434 36,492 +0.12(+2.89%)
Mar 22, 2017 4.574 4.652 4.255 4.310 113,322 -0.26(-5.78%)
Mar 21, 2017 4.668 4.682 4.535 4.574 109,454 -0.09(-1.84%)
Mar 20, 2017 4.644 4.738 4.535 4.660 102,040 -0.04(-0.83%)
Mar 17, 2017 4.691 4.808 4.629 4.699 184,446 +0.01(+0.17%)
Mar 16, 2017 4.598 4.730 4.582 4.691 28,380 +0.09(+1.94%)
Mar 15, 2017 4.617 4.617 4.494 4.601 51,260 +0.04(+0.84%)
Mar 14, 2017 4.563 4.648 4.494 4.563 76,379 +0.01(+0.17%)
Mar 13, 2017 4.740 4.740 4.540 4.555 30,168 -0.18(-3.89%)
Mar 10, 2017 4.609 4.770 4.485 4.740 74,716 +0.13(+2.83%)
Mar 09, 2017 4.625 4.640 4.471 4.609 128,557 +0.00(+0.00%)
Mar 08, 2017 4.371 4.801 4.225 4.609 164,136 +0.47(+11.32%)
Mar 07, 2017 4.033 4.189 4.033 4.141 50,417 +0.06(+1.51%)
Mar 06, 2017 4.156 4.171 4.048 4.079 52,238 -0.08(-1.85%)
Mar 03, 2017 4.164 4.202 4.101 4.156 39,789 +0.02(+0.56%)
Mar 02, 2017 4.248 4.256 4.121 4.133 45,116 -0.12(-2.89%)
Mar 01, 2017 4.194 4.333 4.141 4.256 48,666 +0.07(+1.65%)
Feb 28, 2017 4.302 4.302 4.156 4.187 63,150 -0.15(-3.37%)
Feb 27, 2017 4.340 4.371 4.287 4.333 19,849 +0.02(+0.53%)
Feb 24, 2017 4.318 4.356 4.302 4.310 27,477 -0.02(-0.53%)
Feb 23, 2017 4.417 4.417 4.248 4.333 50,948 -0.08(-1.91%)
Feb 22, 2017 4.363 4.417 4.263 4.417 22,204 +0.03(+0.70%)
Feb 21, 2017 4.463 4.463 4.356 4.386 21,253 -0.05(-1.21%)
Feb 17, 2017 4.440 4.440 4.440 0 -0.14(-3.02%)
Feb 16, 2017 4.494 4.594 4.371 4.578 76,206 +0.09(+2.05%)
Feb 15, 2017 4.310 4.486 4.240 4.486 42,809 +0.18(+4.10%)
Feb 14, 2017 4.356 4.356 4.302 4.310 16,784 -0.08(-1.92%)
Feb 13, 2017 4.402 4.425 4.317 4.394 30,815 -0.01(-0.17%)
Feb 10, 2017 4.302 4.409 4.202 4.402 19,547 +0.12(+2.69%)
Feb 09, 2017 4.379 4.379 4.225 4.287 58,261 -0.09(-2.11%)
Feb 08, 2017 4.402 4.479 4.379 4.379 14,469 -0.05(-1.21%)
Feb 07, 2017 4.440 4.532 4.425 4.432 22,797 +0.01(+0.17%)
Feb 06, 2017 4.402 4.471 4.402 4.425 11,625 -0.01(-0.17%)
Feb 03, 2017 4.409 4.448 4.386 4.432 14,662 +0.03(+0.70%)
Feb 02, 2017 4.509 4.509 4.348 4.402 25,520 -0.08(-1.72%)
Feb 01, 2017 4.425 4.548 4.417 4.479 24,799 +0.05(+1.04%)
Jan 31, 2017 4.371 4.481 4.348 4.432 20,457 +0.07(+1.58%)
Jan 30, 2017 4.402 4.402 4.340 4.363 19,853 -0.03(-0.70%)
Jan 27, 2017 4.371 4.448 4.317 4.394 16,284 +0.03(+0.70%)
Jan 26, 2017 4.402 4.409 4.317 4.363 25,285 -0.07(-1.56%)
Jan 25, 2017 4.525 4.525 4.363 4.432 31,710 -0.08(-1.87%)
Jan 24, 2017 4.532 4.532 4.425 4.517 16,976 +0.01(+0.17%)
Jan 23, 2017 4.555 4.625 4.494 4.509 33,636 -0.02(-0.51%)
Jan 20, 2017 4.601 4.601 4.509 4.532 17,145 -0.06(-1.34%)
Jan 19, 2017 4.724 4.763 4.594 4.594 39,486 -0.05(-1.16%)
Jan 18, 2017 4.686 4.686 4.625 4.648 13,712 -0.03(-0.66%)
Jan 17, 2017 4.563 4.686 4.463 4.678 44,458 +0.19(+4.28%)
Jan 13, 2017 4.486 4.486 4.486 0 +0.08(+1.92%)
Jan 12, 2017 4.479 4.479 4.331 4.402 24,616 -0.05(-1.21%)
Jan 11, 2017 4.425 4.486 4.425 4.456 19,243 +0.02(+0.52%)
Jan 10, 2017 4.463 4.494 4.401 4.432 36,779 -0.05(-1.03%)
Jan 09, 2017 4.425 4.532 4.386 4.479 31,270 +0.02(+0.34%)
Jan 06, 2017 4.548 4.628 4.394 4.463 32,109 -0.08(-1.86%)
Jan 05, 2017 4.625 4.655 4.494 4.548 37,439 -0.12(-2.47%)
Jan 04, 2017 4.517 4.717 4.517 4.663 27,489 +0.15(+3.41%)
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.