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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 29, 2018 4.050 4.174 3.976 4.100 44,218 +0.02(+0.61%)
Jun 28, 2018 4.207 4.207 3.992 4.075 159,112 -0.12(-2.76%)
Jun 27, 2018 4.199 4.339 4.174 4.191 74,655 -0.02(-0.59%)
Jun 26, 2018 4.075 4.298 4.058 4.215 72,845 +0.15(+3.66%)
Jun 25, 2018 4.290 4.430 4.042 4.067 120,503 -0.23(-5.38%)
Jun 22, 2018 4.199 4.563 4.199 4.298 1,638,863 +0.09(+2.16%)
Jun 21, 2018 4.191 4.314 4.158 4.207 110,239 +0.03(+0.79%)
Jun 20, 2018 4.265 4.297 4.149 4.174 114,182 -0.09(-2.13%)
Jun 19, 2018 4.248 4.339 4.215 4.265 83,867 +0.02(+0.39%)
Jun 18, 2018 4.224 4.281 4.158 4.248 66,593 +0.02(+0.59%)
Jun 15, 2018 4.265 4.174 4.224 86,711 +0.05(+1.19%)
Jun 14, 2018 4.306 4.306 4.050 4.174 83,087 -0.13(-3.07%)
Jun 13, 2018 4.248 4.339 4.149 4.306 77,322 +0.05(+1.16%)
Jun 12, 2018 4.339 4.389 4.249 4.257 61,726 -0.11(-2.46%)
Jun 11, 2018 4.273 4.381 4.215 4.364 66,794 +0.10(+2.33%)
Jun 08, 2018 4.356 4.356 4.265 4.265 93,449 -0.08(-1.90%)
Jun 07, 2018 4.389 4.248 4.348 55,429 +0.08(+1.94%)
Jun 06, 2018 4.215 4.265 87,310 -0.17(-3.91%)
Jun 05, 2018 4.356 4.480 4.356 4.439 46,747 +0.09(+2.09%)
Jun 04, 2018 4.496 4.496 4.323 4.348 61,725 -0.11(-2.41%)
Jun 01, 2018 4.620 4.659 4.372 4.455 79,317 -0.16(-3.40%)
May 31, 2018 4.711 4.819 4.604 4.612 78,178 -0.08(-1.76%)
May 30, 2018 4.521 4.728 4.455 4.695 125,528 +0.21(+4.80%)
May 29, 2018 4.480 4.505 4.405 4.480 97,865 +0.11(+2.46%)
May 25, 2018 4.372 4.372 4.372 0 +0.11(+2.52%)
May 24, 2018 4.306 4.339 4.232 4.265 35,723 -0.05(-1.15%)
May 23, 2018 4.339 4.381 4.315 4.315 44,448 -0.01(-0.19%)
May 22, 2018 4.331 4.381 4.298 4.323 31,396 -0.01(-0.19%)
May 21, 2018 4.372 4.554 4.298 4.331 92,276 -0.05(-1.13%)
May 18, 2018 4.439 4.439 4.356 4.381 73,912 -0.02(-0.56%)
May 17, 2018 4.397 4.463 4.323 4.405 99,810 +0.02(+0.57%)
May 16, 2018 4.257 4.405 4.257 4.381 63,632 +0.15(+3.52%)
May 15, 2018 4.182 4.282 4.133 4.232 27,123 +0.05(+1.19%)
May 14, 2018 4.282 4.439 4.174 4.182 131,117 -0.07(-1.65%)
May 11, 2018 4.277 4.310 4.253 4.253 75,412 -0.02(-0.38%)
May 10, 2018 4.204 4.301 4.179 4.269 56,830 +0.09(+2.14%)
May 09, 2018 4.000 4.269 3.919 4.179 72,150 +0.18(+4.48%)
May 08, 2018 4.301 4.301 3.959 4.000 122,068 -0.30(-7.01%)
May 07, 2018 4.253 4.403 4.193 4.301 134,585 +0.12(+2.92%)
May 04, 2018 3.919 4.220 3.910 4.179 89,249 +0.26(+6.65%)
May 03, 2018 3.780 4.228 3.715 3.919 238,927 +0.24(+6.65%)
May 02, 2018 3.495 3.707 3.495 3.674 50,976 +0.18(+5.13%)
May 01, 2018 3.329 3.511 3.299 3.495 38,058 +0.11(+3.13%)
Apr 30, 2018 3.422 3.479 3.373 3.389 33,818 -0.02(-0.48%)
Apr 27, 2018 3.495 3.495 3.381 3.405 15,234 -0.07(-2.11%)
Apr 26, 2018 3.462 3.503 3.405 3.479 24,061 +0.02(+0.47%)
Apr 25, 2018 3.438 3.503 3.422 3.462 33,062 +0.00(+0.00%)
Apr 24, 2018 3.389 3.487 3.283 3.462 45,883 +0.09(+2.66%)
Apr 23, 2018 3.519 3.528 3.299 3.373 58,599 -0.13(-3.72%)
Apr 20, 2018 3.503 3.519 3.389 3.503 34,475 -0.02(-0.46%)
Apr 19, 2018 3.528 3.544 3.464 3.519 39,935 +0.03(+0.93%)
Apr 18, 2018 3.340 3.528 3.340 3.487 85,975 +0.16(+4.90%)
Apr 17, 2018 3.242 3.332 3.200 3.324 55,189 +0.13(+4.08%)
Apr 16, 2018 3.202 3.234 3.161 3.194 55,998 +0.03(+1.03%)
Apr 13, 2018 3.226 3.259 3.132 3.161 43,627 -0.04(-1.27%)
Apr 12, 2018 3.291 3.291 3.112 3.202 72,960 -0.02(-0.76%)
Apr 11, 2018 3.218 3.299 3.202 3.226 46,996 +0.01(+0.25%)
Apr 10, 2018 3.251 3.251 3.153 3.218 48,787 +0.00(+0.00%)
Apr 09, 2018 3.275 3.275 3.191 3.218 48,990 -0.04(-1.25%)
Apr 06, 2018 3.210 3.275 3.145 3.259 218,279 +0.02(+0.50%)
Apr 05, 2018 3.764 3.837 3.153 3.242 447,472 -0.57(-14.96%)
Apr 04, 2018 3.805 3.837 3.699 3.813 35,560 +0.01(+0.21%)
Apr 03, 2018 3.927 3.959 3.796 3.805 42,209 -0.13(-3.31%)
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.