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 +0.17 (+1.10%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Mar 31, 2016 5.828 5.895 5.642 5.664 58,832 -0.19(-3.18%)
Mar 30, 2016 5.940 6.029 5.791 5.850 64,809 -0.07(-1.13%)
Mar 29, 2016 5.731 5.992 5.672 5.917 106,058 +0.16(+2.85%)
Mar 28, 2016 5.835 5.910 5.687 5.754 50,006 -0.07(-1.15%)
Mar 24, 2016 5.597 5.821 5.821 5.821 49,709 +0.16(+2.76%)
Mar 23, 2016 6.022 6.103 5.664 5.664 67,900 -0.33(-5.58%)
Mar 22, 2016 5.850 6.081 5.769 5.999 93,283 +0.14(+2.41%)
Mar 21, 2016 5.969 6.077 5.858 5.858 69,249 -0.12(-1.99%)
Mar 18, 2016 5.902 5.999 5.835 5.977 81,850 +0.12(+2.03%)
Mar 17, 2016 5.791 5.917 5.791 5.858 87,584 +0.03(+0.51%)
Mar 16, 2016 5.798 5.902 5.769 5.828 101,091 -0.01(-0.13%)
Mar 15, 2016 5.806 5.880 5.783 5.835 72,037 -0.01(-0.25%)
Mar 14, 2016 6.066 6.066 5.806 5.850 207,584 -0.21(-3.44%)
Mar 11, 2016 5.917 6.059 5.910 6.059 100,605 +0.15(+2.52%)
Mar 10, 2016 6.185 6.252 5.873 5.910 126,856 -0.25(-4.11%)
Mar 09, 2016 6.416 6.431 5.880 6.163 303,941 -0.45(-6.76%)
Mar 08, 2016 7.540 7.573 6.438 6.610 189,369 -1.07(-13.95%)
Mar 07, 2016 7.488 7.867 7.488 7.681 90,628 +0.17(+2.28%)
Mar 04, 2016 7.466 7.466 7.279 7.510 96,783 +0.02(+0.30%)
Mar 03, 2016 7.071 7.510 7.056 7.488 96,687 +0.42(+5.89%)
Mar 02, 2016 6.885 7.071 6.870 7.071 53,413 +0.17(+2.48%)
Mar 01, 2016 6.840 7.004 6.781 6.900 75,355 +0.00(+0.00%)
Feb 29, 2016 6.885 7.049 6.885 6.900 81,032 +0.01(+0.11%)
Feb 26, 2016 6.907 7.116 6.855 6.892 75,118 -0.03(-0.43%)
Feb 25, 2016 6.848 6.930 6.744 6.922 59,888 +0.07(+1.09%)
Feb 24, 2016 6.654 6.915 6.442 6.848 57,252 +0.12(+1.77%)
Feb 23, 2016 6.915 6.915 6.639 6.729 91,432 -0.19(-2.69%)
Feb 22, 2016 7.041 7.227 6.915 6.915 49,481 -0.03(-0.43%)
Feb 19, 2016 7.101 7.227 6.870 6.945 48,031 -0.17(-2.41%)
Feb 18, 2016 7.235 7.279 7.056 7.116 63,734 -0.09(-1.24%)
Feb 17, 2016 6.870 7.369 6.870 7.205 117,912 +0.35(+5.10%)
Feb 16, 2016 6.624 6.870 6.617 6.855 95,073 +0.29(+4.42%)
Feb 12, 2016 6.409 6.565 6.565 6.565 75,907 +0.19(+3.04%)
Feb 11, 2016 6.215 6.476 6.118 6.371 87,135 +0.04(+0.59%)
Feb 10, 2016 6.245 6.409 6.141 6.334 55,110 +0.11(+1.79%)
Feb 09, 2016 6.103 6.357 6.074 6.223 50,208 +0.03(+0.48%)
Feb 08, 2016 5.962 6.237 5.910 6.193 74,885 +0.17(+2.84%)
Feb 05, 2016 6.237 6.390 5.992 6.022 67,849 -0.26(-4.15%)
Feb 04, 2016 6.252 6.304 6.089 6.282 91,214 +0.04(+0.60%)
Feb 03, 2016 6.252 6.327 6.066 6.245 89,158 +0.00(+0.00%)
Feb 02, 2016 6.059 6.252 6.017 6.245 97,281 +0.01(+0.24%)
Feb 01, 2016 6.252 6.290 6.081 6.230 149,589 -0.03(-0.48%)
Jan 29, 2016 6.185 6.327 6.185 6.260 161,233 +0.14(+2.31%)
Jan 28, 2016 6.156 6.267 6.059 6.118 46,735 +0.08(+1.36%)
Jan 27, 2016 6.215 6.267 6.022 6.036 64,915 -0.18(-2.87%)
Jan 26, 2016 6.133 6.260 6.066 6.215 60,605 +0.13(+2.20%)
Jan 25, 2016 6.453 6.513 6.066 6.081 79,277 -0.41(-6.31%)
Jan 22, 2016 6.215 6.543 6.066 6.490 122,813 +0.40(+6.60%)
Jan 21, 2016 5.962 6.327 5.873 6.089 137,134 +0.22(+3.81%)
Jan 20, 2016 5.575 5.909 5.210 5.865 123,031 +0.28(+5.07%)
Jan 19, 2016 5.783 5.783 5.441 5.582 124,133 -0.19(-3.23%)
Jan 15, 2016 5.821 5.769 5.769 5.769 129,110 -0.23(-3.85%)
Jan 14, 2016 6.029 6.193 5.828 5.999 146,243 -0.04(-0.74%)
Jan 13, 2016 6.290 6.423 5.947 6.044 112,763 -0.25(-3.91%)
Jan 12, 2016 6.669 6.723 5.977 6.290 127,870 -0.34(-5.16%)
Jan 11, 2016 6.930 7.145 6.453 6.632 143,161 -0.28(-3.99%)
Jan 08, 2016 6.922 7.012 6.825 6.907 70,689 +0.04(+0.65%)
Jan 07, 2016 6.945 7.064 6.595 6.863 88,223 -0.20(-2.85%)
Jan 06, 2016 7.235 7.302 6.922 7.064 100,753 -0.27(-3.65%)
Jan 05, 2016 7.741 7.741 7.079 7.332 117,172 -0.35(-4.55%)
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.