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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 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 (%)
Apr 28, 2017 6.255 6.286 5.953 6.155 106,021 -0.09(-1.49%)
Apr 27, 2017 6.240 6.432 6.107 6.248 149,467 +0.02(+0.37%)
Apr 26, 2017 6.178 6.333 6.093 6.224 173,803 +0.05(+0.88%)
Apr 25, 2017 6.340 6.410 5.926 6.170 306,862 -0.12(-1.97%)
Apr 24, 2017 6.356 6.356 6.116 6.294 122,579 +0.05(+0.74%)
Apr 21, 2017 6.054 6.348 6.054 6.248 114,815 +0.19(+3.20%)
Apr 20, 2017 5.946 6.131 5.928 6.054 48,901 +0.09(+1.56%)
Apr 19, 2017 5.977 6.108 5.911 5.961 189,219 -0.02(-0.26%)
Apr 18, 2017 6.015 6.054 5.860 5.977 63,361 -0.04(-0.64%)
Apr 17, 2017 5.559 6.070 5.559 6.015 125,708 +0.43(+7.77%)
Apr 13, 2017 5.597 5.729 5.481 5.582 85,422 +0.00(+0.00%)
Apr 12, 2017 5.783 5.792 5.528 5.582 48,415 -0.21(-3.61%)
Apr 11, 2017 5.620 5.799 5.551 5.791 111,644 +0.19(+3.46%)
Apr 10, 2017 5.644 5.760 5.574 5.597 104,123 -0.02(-0.28%)
Apr 07, 2017 5.706 5.775 5.613 5.613 31,924 +0.02(+0.28%)
Apr 06, 2017 5.520 5.718 5.396 5.597 165,226 +0.05(+0.84%)
Apr 05, 2017 5.799 5.799 5.512 5.551 76,954 -0.20(-3.50%)
Apr 04, 2017 5.713 5.814 5.662 5.752 256,429 +0.02(+0.41%)
Apr 03, 2017 5.597 5.775 5.543 5.729 290,586 +0.12(+2.21%)
Mar 31, 2017 5.512 5.690 5.419 5.605 191,048 +0.12(+2.12%)
Mar 30, 2017 5.264 5.574 4.986 5.489 201,142 +0.15(+2.90%)
Mar 29, 2017 4.800 5.342 4.746 5.334 329,242 +0.50(+10.24%)
Mar 28, 2017 4.784 4.854 4.691 4.839 113,474 +0.05(+1.13%)
Mar 27, 2017 4.606 4.808 4.506 4.784 314,985 +0.20(+4.39%)
Mar 24, 2017 4.436 4.599 4.304 4.583 72,900 +0.17(+3.86%)
Mar 23, 2017 4.281 4.463 4.281 4.413 36,670 +0.12(+2.89%)
Mar 22, 2017 4.552 4.630 4.235 4.289 113,872 -0.26(-5.78%)
Mar 21, 2017 4.645 4.660 4.513 4.552 109,985 -0.09(-1.84%)
Mar 20, 2017 4.622 4.715 4.513 4.637 102,536 -0.04(-0.83%)
Mar 17, 2017 4.668 4.784 4.606 4.676 185,342 +0.01(+0.17%)
Mar 16, 2017 4.575 4.707 4.560 4.668 28,518 +0.09(+1.94%)
Mar 15, 2017 4.595 4.595 4.472 4.579 51,509 +0.04(+0.84%)
Mar 14, 2017 4.541 4.625 4.472 4.541 76,750 +0.01(+0.17%)
Mar 13, 2017 4.717 4.717 4.518 4.533 30,314 -0.18(-3.89%)
Mar 10, 2017 4.587 4.747 4.463 4.717 75,079 +0.13(+2.83%)
Mar 09, 2017 4.602 4.617 4.449 4.587 129,181 +0.00(+0.00%)
Mar 08, 2017 4.350 4.778 4.205 4.587 164,933 +0.47(+11.32%)
Mar 07, 2017 4.014 4.169 4.014 4.121 50,661 +0.06(+1.51%)
Mar 06, 2017 4.136 4.151 4.029 4.059 52,491 -0.08(-1.85%)
Mar 03, 2017 4.143 4.182 4.082 4.136 39,982 +0.02(+0.56%)
Mar 02, 2017 4.228 4.235 4.101 4.113 45,335 -0.12(-2.89%)
Mar 01, 2017 4.174 4.312 4.121 4.235 48,902 +0.07(+1.65%)
Feb 28, 2017 4.281 4.281 4.136 4.166 63,457 -0.15(-3.37%)
Feb 27, 2017 4.319 4.350 4.266 4.312 19,945 +0.02(+0.53%)
Feb 24, 2017 4.297 4.335 4.281 4.289 27,610 -0.02(-0.53%)
Feb 23, 2017 4.396 4.396 4.228 4.312 51,195 -0.08(-1.91%)
Feb 22, 2017 4.342 4.396 4.243 4.396 22,311 +0.03(+0.70%)
Feb 21, 2017 4.442 4.442 4.335 4.365 21,357 -0.05(-1.21%)
Feb 17, 2017 4.419 4.419 4.419 0 -0.14(-3.02%)
Feb 16, 2017 4.472 4.572 4.350 4.556 76,576 +0.09(+2.05%)
Feb 15, 2017 4.289 4.465 4.220 4.465 43,017 +0.18(+4.10%)
Feb 14, 2017 4.335 4.335 4.281 4.289 16,866 -0.08(-1.92%)
Feb 13, 2017 4.380 4.403 4.296 4.373 30,964 -0.01(-0.17%)
Feb 10, 2017 4.281 4.388 4.182 4.380 19,642 +0.11(+2.69%)
Feb 09, 2017 4.358 4.358 4.205 4.266 58,544 -0.09(-2.11%)
Feb 08, 2017 4.380 4.457 4.358 4.358 14,539 -0.05(-1.21%)
Feb 07, 2017 4.419 4.511 4.403 4.411 22,908 +0.01(+0.17%)
Feb 06, 2017 4.380 4.449 4.380 4.403 11,682 -0.01(-0.17%)
Feb 03, 2017 4.388 4.426 4.365 4.411 14,734 +0.03(+0.70%)
Feb 02, 2017 4.487 4.487 4.327 4.380 25,644 -0.08(-1.72%)
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.