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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 31, 2018 3.508 3.549 3.452 3.524 143,620 +0.00(+0.00%)
Jan 30, 2018 3.565 3.613 3.452 3.524 161,421 -0.04(-1.13%)
Jan 29, 2018 3.532 3.621 3.469 3.565 41,003 +0.00(+0.00%)
Jan 26, 2018 3.605 3.605 3.524 3.565 35,018 +0.01(+0.23%)
Jan 25, 2018 3.524 3.686 3.468 3.557 187,473 +0.03(+0.92%)
Jan 24, 2018 3.718 3.718 3.508 3.524 132,450 -0.16(-4.38%)
Jan 23, 2018 3.791 3.831 3.637 3.686 93,383 -0.14(-3.59%)
Jan 22, 2018 3.863 3.887 3.766 3.823 43,123 -0.02(-0.42%)
Jan 19, 2018 3.557 3.847 3.549 3.839 126,590 +0.25(+6.97%)
Jan 18, 2018 3.621 3.653 3.484 3.589 97,911 -0.03(-0.89%)
Jan 17, 2018 3.581 3.686 3.579 3.621 68,778 +0.05(+1.35%)
Jan 16, 2018 3.702 3.726 3.496 3.573 87,673 -0.14(-3.70%)
Jan 12, 2018 3.710 3.710 3.710 0 +0.02(+0.66%)
Jan 11, 2018 3.532 3.774 3.532 3.686 131,755 +0.15(+4.10%)
Jan 10, 2018 3.549 3.573 3.468 3.541 46,789 -0.02(-0.45%)
Jan 09, 2018 3.573 3.621 3.515 3.557 71,923 -0.02(-0.45%)
Jan 08, 2018 3.637 3.637 3.468 3.573 93,698 -0.08(-2.21%)
Jan 05, 2018 3.645 3.782 3.589 3.653 79,884 +0.00(+0.00%)
Jan 04, 2018 3.589 3.694 3.516 3.653 111,083 +0.07(+2.03%)
Jan 03, 2018 3.702 3.702 3.525 3.581 103,645 -0.15(-4.10%)
Jan 02, 2018 3.581 3.815 3.565 3.734 95,994 +0.22(+6.19%)
Dec 29, 2017 3.516 3.516 3.516 0 -0.30(-7.82%)
Dec 28, 2017 3.782 3.952 3.758 3.815 152,340 +0.03(+0.85%)
Dec 27, 2017 3.734 3.831 3.686 3.782 83,415 +0.06(+1.74%)
Dec 26, 2017 3.831 3.847 3.702 3.718 95,149 -0.11(-2.95%)
Dec 22, 2017 3.839 3.910 3.791 3.831 79,033 +0.01(+0.21%)
Dec 21, 2017 3.879 4.016 3.758 3.823 108,819 -0.06(-1.46%)
Dec 20, 2017 3.887 3.940 3.766 3.879 67,249 +0.00(+0.00%)
Dec 19, 2017 3.799 3.879 3.774 3.879 99,481 +0.03(+0.84%)
Dec 18, 2017 3.629 3.847 3.613 3.847 137,020 +0.19(+5.30%)
Dec 15, 2017 3.573 3.750 3.573 3.653 478,003 +0.07(+2.03%)
Dec 14, 2017 3.508 3.629 3.484 3.581 67,923 +0.06(+1.60%)
Dec 13, 2017 3.460 3.645 3.460 3.524 206,335 +0.04(+1.16%)
Dec 12, 2017 3.645 3.702 3.472 3.484 221,771 -0.14(-3.79%)
Dec 11, 2017 3.457 3.701 3.428 3.621 167,914 +0.19(+5.40%)
Dec 08, 2017 3.428 3.532 3.387 3.436 120,267 +0.00(+0.00%)
Dec 07, 2017 3.452 3.516 3.395 115,528 +0.00(+0.00%)
Dec 06, 2017 3.541 3.541 3.420 3.436 101,115 -0.06(-1.62%)
Dec 05, 2017 3.516 3.573 3.448 3.492 49,085 -0.03(-0.92%)
Dec 04, 2017 3.532 3.532 3.532 3.524 44,241 +0.02(+0.69%)
Dec 01, 2017 3.492 3.589 3.371 3.500 159,428 +0.01(+0.23%)
Nov 30, 2017 3.532 3.565 3.476 3.492 73,163 -0.04(-1.14%)
Nov 29, 2017 3.428 3.653 3.428 3.532 64,810 +0.05(+1.39%)
Nov 28, 2017 3.508 3.549 3.460 3.484 59,365 -0.06(-1.59%)
Nov 27, 2017 3.613 3.657 3.516 3.541 60,561 -0.07(-2.01%)
Nov 24, 2017 3.581 3.670 3.565 3.613 49,188 +0.02(+0.45%)
Nov 22, 2017 3.500 3.645 3.428 3.597 108,112 +0.11(+3.24%)
Nov 21, 2017 3.524 3.573 3.448 3.484 150,627 -0.02(-0.46%)
Nov 20, 2017 3.782 3.782 3.484 3.500 349,976 -0.42(-10.70%)
Nov 17, 2017 4.041 4.073 3.769 3.920 355,977 -0.46(-10.50%)
Nov 16, 2017 4.339 4.440 4.243 4.379 83,239 +0.03(+0.74%)
Nov 15, 2017 4.412 4.524 4.258 4.347 120,525 -0.03(-0.74%)
Nov 14, 2017 4.113 4.468 4.113 4.379 179,021 +0.23(+5.44%)
Nov 13, 2017 4.428 4.436 3.984 4.153 156,239 -0.26(-5.85%)
Nov 10, 2017 4.613 4.613 4.387 4.412 56,470 -0.14(-3.10%)
Nov 09, 2017 4.680 4.735 4.497 4.553 28,951 -0.08(-1.72%)
Nov 08, 2017 4.577 4.696 4.481 4.632 114,777 +0.18(+3.93%)
Nov 07, 2017 4.417 4.604 4.282 4.457 165,337 +0.19(+4.48%)
Nov 06, 2017 4.457 4.584 4.242 4.266 127,145 -0.18(-3.94%)
Nov 03, 2017 4.250 4.716 4.095 4.441 79,014 +0.18(+4.30%)
Nov 02, 2017 4.306 4.433 3.996 4.258 205,784 +0.02(+0.56%)
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.