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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.