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 )

15.61 -0.09 (-0.61%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.085 4.085 4.085 0 +0.06(+1.42%)
Mar 28, 2018 3.970 4.033 3.929 4.028 38,215 +0.10(+2.50%)
Mar 27, 2018 3.946 4.101 3.913 3.929 65,017 -0.08(-2.04%)
Mar 26, 2018 3.929 4.069 3.888 4.011 46,331 +0.13(+3.38%)
Mar 23, 2018 3.921 3.946 3.864 3.880 47,573 -0.01(-0.21%)
Mar 22, 2018 3.872 4.028 3.831 3.888 27,691 -0.02(-0.42%)
Mar 21, 2018 3.798 3.962 3.798 3.905 41,951 +0.10(+2.58%)
Mar 20, 2018 3.897 3.938 3.790 3.807 54,286 -0.07(-1.90%)
Mar 19, 2018 4.028 4.060 3.839 3.880 71,292 -0.14(-3.46%)
Mar 16, 2018 3.979 4.085 3.864 4.019 73,680 +0.04(+0.93%)
Mar 15, 2018 4.023 4.094 3.983 3.983 34,496 +0.00(+0.00%)
Mar 14, 2018 4.055 4.055 3.926 3.983 39,828 -0.05(-1.20%)
Mar 13, 2018 4.128 4.265 4.007 4.031 96,785 -0.02(-0.60%)
Mar 12, 2018 4.087 4.104 3.991 4.055 37,702 +0.02(+0.60%)
Mar 09, 2018 3.934 4.095 3.910 4.031 75,537 +0.11(+2.88%)
Mar 08, 2018 3.821 4.168 3.741 3.918 196,728 +0.13(+3.40%)
Mar 07, 2018 3.821 3.789 32,810 +0.07(+1.95%)
Mar 06, 2018 3.668 3.765 3.563 3.717 47,355 +0.04(+1.10%)
Mar 05, 2018 3.628 3.709 3.628 3.676 17,824 +0.05(+1.33%)
Mar 02, 2018 3.604 3.660 3.572 3.628 46,744 +0.05(+1.35%)
Mar 01, 2018 3.580 3.717 3.571 3.580 61,482 -0.01(-0.22%)
Feb 28, 2018 3.668 3.829 3.588 3.588 52,241 -0.09(-2.41%)
Feb 27, 2018 3.668 3.730 3.624 3.676 45,064 +0.02(+0.66%)
Feb 26, 2018 3.749 3.781 3.620 3.652 50,585 -0.03(-0.88%)
Feb 23, 2018 3.725 3.764 3.652 3.684 22,295 -0.02(-0.44%)
Feb 22, 2018 3.676 3.821 3.660 3.700 69,558 +0.06(+1.55%)
Feb 21, 2018 3.588 3.778 3.588 3.644 75,642 +0.08(+2.26%)
Feb 20, 2018 3.563 3.660 3.555 3.563 30,844 +0.00(+0.00%)
Feb 16, 2018 3.563 3.563 3.563 0 +0.08(+2.31%)
Feb 15, 2018 3.547 3.547 3.394 3.483 165,403 -0.02(-0.46%)
Feb 14, 2018 3.539 3.563 3.426 3.499 128,273 -0.02(-0.69%)
Feb 13, 2018 3.531 3.588 3.459 3.523 106,917 +0.01(+0.23%)
Feb 12, 2018 3.442 3.628 3.410 3.515 67,475 +0.08(+2.35%)
Feb 09, 2018 3.370 3.489 3.305 3.434 50,471 +0.08(+2.40%)
Feb 08, 2018 3.459 3.563 3.354 3.354 38,304 -0.11(-3.26%)
Feb 07, 2018 3.370 3.628 3.322 3.467 78,710 +0.09(+2.63%)
Feb 06, 2018 3.297 3.451 3.297 3.378 106,641 -0.01(-0.24%)
Feb 05, 2018 3.370 3.507 3.354 3.386 122,521 +0.02(+0.48%)
Feb 02, 2018 3.451 3.491 3.354 3.370 182,034 -0.10(-3.02%)
Feb 01, 2018 3.467 3.604 3.451 3.475 125,521 -0.05(-1.37%)
Jan 31, 2018 3.507 3.547 3.451 3.523 143,673 +0.00(+0.00%)
Jan 30, 2018 3.563 3.612 3.451 3.523 161,480 -0.04(-1.13%)
Jan 29, 2018 3.531 3.620 3.467 3.563 41,018 +0.00(+0.00%)
Jan 26, 2018 3.604 3.604 3.523 3.563 35,031 +0.01(+0.23%)
Jan 25, 2018 3.523 3.684 3.467 3.555 187,541 +0.03(+0.92%)
Jan 24, 2018 3.717 3.717 3.507 3.523 132,498 -0.16(-4.38%)
Jan 23, 2018 3.789 3.829 3.636 3.684 93,417 -0.14(-3.59%)
Jan 22, 2018 3.862 3.886 3.765 3.821 43,139 -0.02(-0.42%)
Jan 19, 2018 3.555 3.846 3.547 3.838 126,636 +0.25(+6.97%)
Jan 18, 2018 3.620 3.652 3.483 3.588 97,947 -0.03(-0.89%)
Jan 17, 2018 3.579 3.684 3.578 3.620 68,803 +0.05(+1.35%)
Jan 16, 2018 3.700 3.725 3.495 3.571 87,705 -0.14(-3.70%)
Jan 12, 2018 3.709 3.709 3.709 0 +0.02(+0.66%)
Jan 11, 2018 3.531 3.773 3.531 3.684 131,803 +0.15(+4.10%)
Jan 10, 2018 3.547 3.571 3.467 3.539 46,806 -0.02(-0.45%)
Jan 09, 2018 3.571 3.620 3.514 3.555 71,950 -0.02(-0.45%)
Jan 08, 2018 3.636 3.636 3.466 3.571 93,732 -0.08(-2.21%)
Jan 05, 2018 3.644 3.781 3.588 3.652 79,913 +0.00(+0.00%)
Jan 04, 2018 3.588 3.692 3.515 3.652 111,123 +0.07(+2.03%)
Jan 03, 2018 3.700 3.700 3.524 3.580 103,682 -0.15(-4.10%)
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.