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 UNCHANGED
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 (%)
Jul 31, 2017 5.218 5.288 5.124 5.186 46,771 +0.00(+0.00%)
Jul 28, 2017 5.374 5.390 5.171 5.186 36,990 -0.12(-2.21%)
Jul 27, 2017 5.358 5.358 5.163 5.304 81,631 -0.05(-0.88%)
Jul 26, 2017 5.358 5.593 5.311 5.350 76,248 -0.01(-0.15%)
Jul 25, 2017 5.147 5.593 5.116 5.358 117,336 +0.20(+3.95%)
Jul 24, 2017 5.202 5.264 4.967 5.155 75,879 -0.20(-3.80%)
Jul 21, 2017 5.491 5.491 5.288 5.358 33,795 -0.01(-0.15%)
Jul 20, 2017 5.366 5.444 5.319 5.366 21,627 +0.01(+0.15%)
Jul 19, 2017 5.218 5.374 5.194 5.358 30,440 +0.15(+2.85%)
Jul 18, 2017 5.311 5.339 5.202 5.210 27,608 -0.06(-1.19%)
Jul 17, 2017 5.280 5.319 5.139 5.272 40,636 +0.05(+1.05%)
Jul 14, 2017 5.210 5.287 5.053 5.218 106,646 +0.01(+0.15%)
Jul 13, 2017 5.327 5.374 5.163 5.210 31,757 -0.14(-2.63%)
Jul 12, 2017 5.272 5.374 5.225 5.350 93,127 +0.10(+1.94%)
Jul 11, 2017 5.382 5.382 5.131 5.249 69,122 -0.13(-2.47%)
Jul 10, 2017 5.272 5.499 5.272 5.382 38,081 -0.04(-0.72%)
Jul 07, 2017 5.530 5.530 5.358 5.421 41,428 -0.10(-1.84%)
Jul 06, 2017 5.343 5.624 5.280 5.523 87,027 +0.16(+2.92%)
Jul 05, 2017 5.593 5.593 5.322 5.366 63,391 -0.23(-4.19%)
Jul 03, 2017 5.953 5.953 5.562 5.601 63,932 -0.36(-6.04%)
Jun 30, 2017 6.015 6.023 5.898 5.961 51,594 -0.03(-0.52%)
Jun 29, 2017 6.086 6.086 5.922 5.992 37,006 -0.09(-1.42%)
Jun 28, 2017 6.039 6.188 6.008 6.078 54,504 +0.10(+1.70%)
Jun 27, 2017 5.906 6.008 5.867 5.976 31,426 +0.07(+1.19%)
Jun 26, 2017 5.992 6.047 5.906 5.906 32,896 -0.10(-1.69%)
Jun 23, 2017 5.796 6.054 5.796 6.008 206,762 +0.20(+3.36%)
Jun 22, 2017 5.656 5.922 5.648 5.812 84,225 +0.16(+2.77%)
Jun 21, 2017 5.984 5.984 5.507 5.656 174,672 -0.47(-7.66%)
Jun 20, 2017 6.101 6.156 5.960 6.125 51,359 +0.02(+0.38%)
Jun 19, 2017 6.117 6.141 6.047 6.101 34,283 -0.08(-1.27%)
Jun 16, 2017 5.929 6.195 5.929 6.180 154,949 +0.13(+2.20%)
Jun 15, 2017 5.953 6.061 5.882 6.047 61,344 +0.02(+0.39%)
Jun 14, 2017 6.172 6.195 5.968 6.023 61,932 -0.15(-2.41%)
Jun 13, 2017 6.083 6.187 5.945 6.172 70,601 +0.13(+2.07%)
Jun 12, 2017 6.195 6.266 6.008 6.047 28,639 -0.16(-2.52%)
Jun 09, 2017 6.078 6.242 5.961 6.203 47,235 +0.13(+2.06%)
Jun 08, 2017 5.880 6.258 5.869 6.078 98,478 +0.13(+2.10%)
Jun 07, 2017 6.101 6.101 5.890 5.953 48,130 -0.15(-2.44%)
Jun 06, 2017 6.062 6.172 5.906 6.101 67,890 +0.02(+0.39%)
Jun 05, 2017 6.234 6.234 5.984 6.078 54,282 -0.16(-2.63%)
Jun 02, 2017 6.180 6.258 6.101 6.242 64,283 +0.07(+1.14%)
Jun 01, 2017 6.031 6.242 5.905 6.172 59,056 +0.16(+2.60%)
May 31, 2017 6.180 6.250 6.000 6.015 22,899 -0.13(-2.04%)
May 30, 2017 6.109 6.172 6.094 6.141 88,762 -0.05(-0.88%)
May 26, 2017 6.047 6.203 5.968 6.195 137,650 +0.14(+2.33%)
May 25, 2017 5.968 6.062 5.954 6.054 84,841 +0.07(+1.18%)
May 24, 2017 6.047 6.062 5.937 5.984 135,937 -0.04(-0.65%)
May 23, 2017 5.906 6.070 5.906 6.023 142,859 +0.14(+2.39%)
May 22, 2017 5.835 5.882 5.831 5.882 54,561 +0.06(+1.08%)
May 19, 2017 5.812 5.867 5.749 5.820 136,733 +0.02(+0.40%)
May 18, 2017 5.789 5.867 5.718 5.796 32,781 -0.02(-0.27%)
May 17, 2017 5.749 5.882 5.702 5.812 103,462 -0.02(-0.27%)
May 16, 2017 5.789 5.867 5.640 5.828 112,450 +0.00(+0.00%)
May 15, 2017 5.773 5.983 5.773 5.828 59,020 +0.05(+0.95%)
May 12, 2017 5.828 5.839 5.749 5.773 33,985 -0.06(-1.07%)
May 11, 2017 5.812 5.922 5.702 5.835 59,777 -0.00(-0.07%)
May 10, 2017 6.064 6.118 5.808 5.839 68,138 -0.21(-3.46%)
May 09, 2017 6.041 6.180 5.987 6.048 47,217 +0.08(+1.30%)
May 08, 2017 5.677 5.994 5.677 5.971 129,699 +0.31(+5.47%)
May 05, 2017 5.592 5.708 5.514 5.661 102,874 +0.05(+0.83%)
May 04, 2017 5.777 5.878 5.530 5.615 76,261 -0.18(-3.07%)
May 03, 2017 5.832 5.902 5.661 5.793 172,561 -0.08(-1.32%)
May 02, 2017 6.211 6.234 5.692 5.870 130,473 -0.39(-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.