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 )

15.71 -0.12 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2016 5.856 5.924 5.669 5.692 58,547 -0.19(-3.18%)
Mar 30, 2016 5.969 6.058 5.819 5.879 64,496 -0.07(-1.13%)
Mar 29, 2016 5.759 6.021 5.699 5.946 105,546 +0.16(+2.85%)
Mar 28, 2016 5.864 5.939 5.714 5.782 49,764 -0.07(-1.15%)
Mar 24, 2016 5.624 5.849 5.849 5.849 49,469 +0.16(+2.76%)
Mar 23, 2016 6.051 6.133 5.692 5.692 67,572 -0.34(-5.58%)
Mar 22, 2016 5.879 6.111 5.797 6.028 92,832 +0.14(+2.41%)
Mar 21, 2016 5.998 6.107 5.886 5.886 68,914 -0.12(-1.99%)
Mar 18, 2016 5.931 6.028 5.864 6.006 81,454 +0.12(+2.03%)
Mar 17, 2016 5.819 5.946 5.819 5.886 87,161 +0.03(+0.51%)
Mar 16, 2016 5.826 5.931 5.797 5.856 100,603 -0.01(-0.13%)
Mar 15, 2016 5.834 5.909 5.811 5.864 71,689 -0.01(-0.25%)
Mar 14, 2016 6.096 6.096 5.834 5.879 206,581 -0.21(-3.44%)
Mar 11, 2016 5.946 6.088 5.939 6.088 100,119 +0.15(+2.52%)
Mar 10, 2016 6.215 6.283 5.901 5.939 126,243 -0.25(-4.11%)
Mar 09, 2016 6.447 6.462 5.909 6.193 302,472 -0.45(-6.76%)
Mar 08, 2016 7.577 7.610 6.470 6.642 188,454 -1.08(-13.95%)
Mar 07, 2016 7.524 7.905 7.524 7.719 90,190 +0.17(+2.28%)
Mar 04, 2016 7.502 7.502 7.315 7.547 96,315 +0.02(+0.30%)
Mar 03, 2016 7.105 7.547 7.090 7.524 96,220 +0.42(+5.89%)
Mar 02, 2016 6.918 7.105 6.903 7.105 53,155 +0.17(+2.48%)
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.