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 (+0.49%)
Streaming Delayed 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 (%)
Jan 31, 2017 4.350 4.459 4.327 4.411 20,556 +0.07(+1.58%)
Jan 30, 2017 4.380 4.380 4.319 4.342 19,949 -0.03(-0.70%)
Jan 27, 2017 4.350 4.426 4.296 4.373 16,364 +0.03(+0.70%)
Jan 26, 2017 4.380 4.388 4.296 4.342 25,408 -0.07(-1.56%)
Jan 25, 2017 4.503 4.503 4.342 4.411 31,864 -0.08(-1.87%)
Jan 24, 2017 4.510 4.510 4.403 4.495 17,058 +0.01(+0.17%)
Jan 23, 2017 4.533 4.602 4.472 4.487 33,799 -0.02(-0.51%)
Jan 20, 2017 4.579 4.579 4.487 4.510 17,228 -0.06(-1.34%)
Jan 19, 2017 4.702 4.740 4.572 4.572 39,677 -0.05(-1.16%)
Jan 18, 2017 4.663 4.663 4.602 4.625 13,779 -0.03(-0.66%)
Jan 17, 2017 4.541 4.663 4.442 4.656 44,674 +0.19(+4.28%)
Jan 13, 2017 4.465 4.465 4.465 0 +0.08(+1.92%)
Jan 12, 2017 4.457 4.457 4.310 4.380 24,735 -0.05(-1.21%)
Jan 11, 2017 4.403 4.465 4.403 4.434 19,337 +0.02(+0.52%)
Jan 10, 2017 4.442 4.472 4.380 4.411 36,958 -0.05(-1.03%)
Jan 09, 2017 4.403 4.510 4.365 4.457 31,422 +0.02(+0.34%)
Jan 06, 2017 4.526 4.606 4.373 4.442 32,265 -0.08(-1.86%)
Jan 05, 2017 4.602 4.633 4.472 4.526 37,621 -0.11(-2.47%)
Jan 04, 2017 4.495 4.694 4.495 4.640 27,622 +0.15(+3.41%)
Jan 03, 2017 4.472 4.510 4.442 4.487 23,423 +0.09(+2.09%)
Dec 30, 2016 4.396 4.396 4.396 0 -0.04(-0.86%)
Dec 29, 2016 4.526 4.602 4.243 4.434 100,433 -0.21(-4.61%)
Dec 28, 2016 4.778 4.786 4.648 4.648 19,220 -0.11(-2.41%)
Dec 27, 2016 4.663 4.793 4.663 4.763 45,283 +0.04(+0.81%)
Dec 23, 2016 4.724 4.724 4.724 0 +0.12(+2.66%)
Dec 22, 2016 4.587 4.663 4.575 4.602 17,958 +0.02(+0.33%)
Dec 21, 2016 4.526 4.617 4.510 4.587 40,193 +0.06(+1.35%)
Dec 20, 2016 4.610 4.617 4.487 4.526 41,040 -0.06(-1.33%)
Dec 19, 2016 4.656 4.778 4.579 4.587 58,138 -0.08(-1.80%)
Dec 16, 2016 4.602 4.679 4.510 4.671 91,824 +0.10(+2.17%)
Dec 15, 2016 4.503 4.587 4.411 4.572 31,553 +0.05(+1.18%)
Dec 14, 2016 4.579 4.598 4.487 4.518 23,950 +0.00(+0.00%)
Dec 13, 2016 4.526 4.663 4.503 4.518 41,337 +0.05(+1.03%)
Dec 12, 2016 4.617 4.617 4.365 4.472 59,021 -0.18(-3.94%)
Dec 09, 2016 4.197 4.694 4.189 4.656 72,679 +0.47(+11.13%)
Dec 08, 2016 4.044 4.224 4.044 4.189 80,050 +0.05(+1.29%)
Dec 07, 2016 4.235 4.266 4.113 4.136 51,094 -0.10(-2.35%)
Dec 06, 2016 4.220 4.281 4.121 4.235 50,898 -0.05(-1.25%)
Dec 05, 2016 4.335 4.487 4.289 4.289 47,627 -0.04(-0.88%)
Dec 02, 2016 4.380 4.480 4.312 4.327 32,244 -0.06(-1.39%)
Dec 01, 2016 4.396 4.625 4.365 4.388 74,296 -0.01(-0.17%)
Nov 30, 2016 4.786 4.816 4.380 4.396 76,646 -0.37(-7.70%)
Nov 29, 2016 4.663 4.778 4.608 4.763 39,848 +0.05(+1.14%)
Nov 28, 2016 4.816 4.923 4.694 4.709 39,154 -0.18(-3.60%)
Nov 25, 2016 4.900 4.900 4.832 4.885 11,796 +0.02(+0.31%)
Nov 23, 2016 4.870 4.870 4.870 0 +0.04(+0.79%)
Nov 22, 2016 4.702 4.847 4.579 4.832 22,109 +0.12(+2.60%)
Nov 21, 2016 4.763 4.870 4.663 4.709 52,166 -0.04(-0.81%)
Nov 18, 2016 4.602 4.772 4.564 4.747 28,968 +0.15(+3.33%)
Nov 17, 2016 4.732 4.763 4.533 4.595 34,093 -0.11(-2.28%)
Nov 16, 2016 4.535 4.861 4.467 4.702 56,417 +0.15(+3.33%)
Nov 15, 2016 4.664 4.755 4.543 4.550 60,085 -0.09(-1.96%)
Nov 14, 2016 4.921 4.996 4.588 4.641 88,176 -0.26(-5.25%)
Nov 11, 2016 4.414 4.898 4.353 4.898 105,545 +0.48(+10.79%)
Nov 10, 2016 4.005 4.452 3.899 4.421 47,451 +0.42(+10.40%)
Nov 09, 2016 3.922 4.005 3.876 4.005 66,263 +0.11(+2.72%)
Nov 08, 2016 3.952 3.960 3.838 3.899 27,386 -0.04(-0.96%)
Nov 07, 2016 3.960 4.020 3.914 3.937 27,499 +0.02(+0.58%)
Nov 04, 2016 4.444 4.460 3.914 3.914 51,346 -0.50(-11.32%)
Nov 03, 2016 4.005 4.467 4.005 4.414 64,509 +0.48(+12.12%)
Nov 02, 2016 3.967 3.972 3.884 3.937 77,212 -0.03(-0.76%)
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.