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 )

14.89 -1.00 (-6.29%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 31, 2017 5.241 5.312 5.147 5.210 46,561 +0.00(+0.00%)
Jul 28, 2017 5.398 5.414 5.194 5.210 36,824 -0.12(-2.21%)
Jul 27, 2017 5.382 5.382 5.186 5.327 81,266 -0.05(-0.88%)
Jul 26, 2017 5.382 5.618 5.335 5.375 75,907 -0.01(-0.15%)
Jul 25, 2017 5.170 5.618 5.139 5.382 116,812 +0.20(+3.95%)
Jul 24, 2017 5.225 5.288 4.989 5.178 75,540 -0.20(-3.80%)
Jul 21, 2017 5.516 5.516 5.312 5.382 33,644 -0.01(-0.15%)
Jul 20, 2017 5.390 5.469 5.343 5.390 21,531 +0.01(+0.15%)
Jul 19, 2017 5.241 5.398 5.217 5.382 30,304 +0.15(+2.85%)
Jul 18, 2017 5.335 5.363 5.225 5.233 27,484 -0.06(-1.19%)
Jul 17, 2017 5.304 5.343 5.162 5.296 40,454 +0.05(+1.05%)
Jul 14, 2017 5.233 5.310 5.076 5.241 106,170 +0.01(+0.15%)
Jul 13, 2017 5.351 5.398 5.186 5.233 31,615 -0.14(-2.63%)
Jul 12, 2017 5.296 5.398 5.249 5.375 92,711 +0.10(+1.94%)
Jul 11, 2017 5.406 5.406 5.155 5.272 68,813 -0.13(-2.47%)
Jul 10, 2017 5.296 5.524 5.296 5.406 37,911 -0.04(-0.72%)
Jul 07, 2017 5.555 5.555 5.382 5.445 41,243 -0.10(-1.84%)
Jul 06, 2017 5.367 5.650 5.304 5.547 86,638 +0.16(+2.92%)
Jul 05, 2017 5.618 5.618 5.346 5.390 63,108 -0.24(-4.19%)
Jul 03, 2017 5.980 5.980 5.587 5.626 63,646 -0.36(-6.04%)
Jun 30, 2017 6.042 6.050 5.925 5.987 51,363 -0.03(-0.52%)
Jun 29, 2017 6.113 6.113 5.948 6.019 36,841 -0.09(-1.42%)
Jun 28, 2017 6.066 6.216 6.035 6.105 54,260 +0.10(+1.70%)
Jun 27, 2017 5.932 6.035 5.893 6.003 31,286 +0.07(+1.19%)
Jun 26, 2017 6.019 6.074 5.932 5.932 32,749 -0.10(-1.69%)
Jun 23, 2017 5.822 6.082 5.822 6.035 205,838 +0.20(+3.36%)
Jun 22, 2017 5.681 5.948 5.673 5.838 83,848 +0.16(+2.77%)
Jun 21, 2017 6.011 6.011 5.532 5.681 173,891 -0.47(-7.66%)
Jun 20, 2017 6.129 6.184 5.986 6.152 51,129 +0.02(+0.38%)
Jun 19, 2017 6.145 6.168 6.074 6.129 34,130 -0.08(-1.27%)
Jun 16, 2017 5.956 6.223 5.956 6.207 154,256 +0.13(+2.20%)
Jun 15, 2017 5.980 6.088 5.909 6.074 61,070 +0.02(+0.39%)
Jun 14, 2017 6.200 6.223 5.995 6.050 61,655 -0.15(-2.41%)
Jun 13, 2017 6.110 6.215 5.972 6.200 70,285 +0.13(+2.07%)
Jun 12, 2017 6.223 6.294 6.035 6.074 28,511 -0.16(-2.52%)
Jun 09, 2017 6.105 6.270 5.987 6.231 47,023 +0.13(+2.06%)
Jun 08, 2017 5.907 6.286 5.895 6.105 98,037 +0.13(+2.10%)
Jun 07, 2017 6.129 6.129 5.917 5.980 47,914 -0.15(-2.44%)
Jun 06, 2017 6.090 6.200 5.932 6.129 67,586 +0.02(+0.39%)
Jun 05, 2017 6.262 6.262 6.011 6.105 54,040 -0.17(-2.63%)
Jun 02, 2017 6.207 6.286 6.129 6.270 63,996 +0.07(+1.14%)
Jun 01, 2017 6.058 6.270 5.931 6.200 58,792 +0.16(+2.60%)
May 31, 2017 6.207 6.278 6.027 6.042 22,797 -0.13(-2.04%)
May 30, 2017 6.137 6.199 6.121 6.168 88,365 -0.05(-0.88%)
May 26, 2017 6.074 6.231 5.995 6.223 137,035 +0.14(+2.33%)
May 25, 2017 5.995 6.090 5.981 6.082 84,462 +0.07(+1.18%)
May 24, 2017 6.074 6.090 5.964 6.011 135,329 -0.04(-0.65%)
May 23, 2017 5.932 6.097 5.932 6.050 142,221 +0.14(+2.39%)
May 22, 2017 5.862 5.909 5.857 5.909 54,317 +0.06(+1.08%)
May 19, 2017 5.838 5.893 5.775 5.846 136,122 +0.02(+0.40%)
May 18, 2017 5.815 5.893 5.744 5.822 32,635 -0.02(-0.27%)
May 17, 2017 5.775 5.909 5.728 5.838 102,999 -0.02(-0.27%)
May 16, 2017 5.815 5.893 5.665 5.854 111,948 +0.00(+0.00%)
May 15, 2017 5.799 6.010 5.799 5.854 58,756 +0.05(+0.95%)
May 12, 2017 5.854 5.865 5.775 5.799 33,833 -0.06(-1.07%)
May 11, 2017 5.838 5.948 5.728 5.862 59,510 -0.00(-0.07%)
May 10, 2017 6.091 6.146 5.834 5.866 67,833 -0.21(-3.46%)
May 09, 2017 6.068 6.208 6.013 6.076 47,006 +0.08(+1.30%)
May 08, 2017 5.702 6.021 5.702 5.998 129,119 +0.31(+5.47%)
May 05, 2017 5.617 5.733 5.539 5.687 102,415 +0.05(+0.83%)
May 04, 2017 5.803 5.905 5.554 5.640 75,920 -0.18(-3.07%)
May 03, 2017 5.858 5.929 5.687 5.819 171,789 -0.08(-1.32%)
May 02, 2017 6.239 6.262 5.718 5.897 129,890 -0.40(-6.30%)
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.