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 )

15.35 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 30, 2016 4.983 5.103 4.975 5.080 85,224 +0.06(+1.20%)
Jun 29, 2016 5.050 5.058 4.964 5.020 99,826 +0.02(+0.45%)
Jun 28, 2016 4.938 5.125 4.930 4.998 66,779 +0.11(+2.15%)
Jun 27, 2016 4.938 4.998 4.788 4.893 64,584 -0.04(-0.76%)
Jun 24, 2016 4.878 5.028 4.878 4.930 289,697 -0.12(-2.38%)
Jun 23, 2016 5.065 5.200 4.960 5.050 102,650 +0.02(+0.30%)
Jun 22, 2016 5.200 5.200 4.908 5.035 106,062 -0.18(-3.45%)
Jun 21, 2016 5.253 5.305 5.178 5.215 35,232 -0.06(-1.14%)
Jun 20, 2016 5.395 5.395 5.253 5.275 92,875 -0.04(-0.71%)
Jun 17, 2016 5.410 5.425 5.193 5.313 130,410 -0.08(-1.53%)
Jun 16, 2016 5.343 5.395 5.245 5.395 62,966 +0.04(+0.70%)
Jun 15, 2016 5.365 5.425 5.320 5.358 57,324 +0.05(+0.85%)
Jun 14, 2016 5.425 5.478 5.253 5.313 55,570 -0.11(-2.07%)
Jun 13, 2016 5.561 5.617 5.320 5.425 167,937 -0.12(-2.17%)
Jun 10, 2016 5.539 5.613 5.531 5.546 54,372 -0.05(-0.81%)
Jun 09, 2016 5.523 5.613 5.523 5.591 48,826 -0.02(-0.27%)
Jun 08, 2016 5.568 5.621 5.448 5.606 42,490 +0.05(+0.81%)
Jun 07, 2016 5.598 5.658 5.470 5.561 56,681 -0.02(-0.40%)
Jun 06, 2016 5.516 5.628 5.427 5.583 59,391 +0.10(+1.78%)
Jun 03, 2016 5.643 5.643 5.418 5.486 49,431 -0.14(-2.53%)
Jun 02, 2016 5.913 5.913 5.568 5.628 114,911 -0.29(-4.94%)
Jun 01, 2016 5.583 5.936 5.576 5.921 112,879 +0.25(+4.36%)
May 31, 2016 5.508 5.688 5.486 5.673 66,127 +0.16(+2.86%)
May 27, 2016 5.673 5.516 5.516 5.516 44,375 -0.17(-2.91%)
May 26, 2016 5.538 5.726 5.500 5.681 75,783 +0.12(+2.16%)
May 25, 2016 5.463 5.613 5.403 5.561 88,057 +0.09(+1.65%)
May 24, 2016 5.658 5.793 5.470 5.470 93,424 -0.17(-3.06%)
May 23, 2016 5.703 5.771 5.643 5.643 46,090 -0.09(-1.57%)
May 20, 2016 5.440 5.733 5.425 5.733 56,678 +0.31(+5.67%)
May 19, 2016 5.474 5.478 5.298 5.425 72,087 -0.04(-0.69%)
May 18, 2016 5.493 5.598 5.350 5.463 61,142 +0.01(+0.28%)
May 17, 2016 5.846 5.846 5.313 5.448 73,489 -0.40(-6.80%)
May 16, 2016 5.861 5.943 5.801 5.846 34,912 +0.02(+0.39%)
May 13, 2016 5.778 5.838 5.711 5.823 48,453 +0.05(+0.91%)
May 12, 2016 5.733 5.823 5.576 5.771 40,609 +0.01(+0.13%)
May 11, 2016 5.867 5.922 5.756 5.763 39,637 -0.08(-1.40%)
May 10, 2016 5.815 5.942 5.748 5.845 61,475 -0.04(-0.63%)
May 09, 2016 5.979 5.979 5.823 5.882 103,569 -0.10(-1.74%)
May 06, 2016 5.547 6.083 5.547 5.987 83,974 +0.38(+6.77%)
May 05, 2016 5.607 5.726 5.465 5.607 158,525 +0.22(+4.15%)
May 04, 2016 5.004 5.778 4.929 5.383 328,288 +0.60(+12.44%)
May 03, 2016 5.287 5.361 4.758 4.788 101,466 -0.59(-10.94%)
May 02, 2016 5.525 5.540 5.257 5.376 92,959 -0.11(-2.04%)
Apr 29, 2016 5.733 5.733 5.391 5.488 62,432 -0.26(-4.53%)
Apr 28, 2016 5.890 5.923 5.726 5.748 41,487 -0.16(-2.65%)
Apr 27, 2016 6.024 6.061 5.823 5.905 71,298 -0.10(-1.61%)
Apr 26, 2016 5.912 6.083 5.853 6.001 39,382 +0.09(+1.51%)
Apr 25, 2016 6.106 6.124 5.853 5.912 36,867 -0.19(-3.05%)
Apr 22, 2016 6.061 6.135 5.972 6.098 89,565 +0.06(+0.99%)
Apr 21, 2016 6.016 6.180 5.860 6.039 106,652 +0.04(+0.75%)
Apr 20, 2016 6.098 6.225 5.994 5.994 181,186 -0.18(-2.90%)
Apr 19, 2016 6.158 6.247 6.018 6.173 171,493 -0.03(-0.48%)
Apr 18, 2016 4.952 6.314 4.952 6.202 617,134 +1.28(+26.02%)
Apr 15, 2016 5.108 5.190 4.870 4.922 357,416 -0.17(-3.36%)
Apr 14, 2016 5.287 5.287 5.033 5.093 120,412 -0.19(-3.53%)
Apr 13, 2016 5.257 5.428 5.104 5.279 88,974 +0.03(+0.57%)
Apr 12, 2016 5.547 5.547 4.706 5.249 471,030 -0.32(-5.75%)
Apr 11, 2016 5.443 5.704 5.428 5.570 50,599 +0.10(+1.77%)
Apr 08, 2016 5.503 5.622 5.421 5.473 59,847 +0.03(+0.55%)
Apr 07, 2016 5.309 5.503 5.309 5.443 42,131 +0.08(+1.53%)
Apr 06, 2016 5.309 5.517 5.234 5.361 88,296 +0.16(+3.00%)
Apr 05, 2016 5.428 5.443 5.078 5.205 150,314 -0.22(-4.12%)
Apr 04, 2016 5.488 5.577 5.398 5.428 80,943 -0.15(-2.67%)
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.