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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.541 5.720 5.448 5.634 190,056 +0.12(+2.12%)
Mar 30, 2017 5.292 5.603 5.012 5.518 200,097 +0.16(+2.90%)
Mar 29, 2017 4.825 5.370 4.770 5.362 327,532 +0.50(+10.24%)
Mar 28, 2017 4.809 4.879 4.716 4.864 112,885 +0.05(+1.13%)
Mar 27, 2017 4.630 4.833 4.529 4.809 313,349 +0.20(+4.39%)
Mar 24, 2017 4.459 4.623 4.327 4.607 72,522 +0.17(+3.86%)
Mar 23, 2017 4.304 4.486 4.304 4.436 36,479 +0.12(+2.89%)
Mar 22, 2017 4.576 4.654 4.257 4.311 113,280 -0.26(-5.78%)
Mar 21, 2017 4.669 4.684 4.537 4.576 109,414 -0.09(-1.84%)
Mar 20, 2017 4.646 4.739 4.537 4.662 102,003 -0.04(-0.83%)
Mar 17, 2017 4.693 4.809 4.630 4.700 184,379 +0.01(+0.17%)
Mar 16, 2017 4.599 4.732 4.584 4.693 28,370 +0.09(+1.94%)
Mar 15, 2017 4.619 4.619 4.496 4.603 51,241 +0.04(+0.84%)
Mar 14, 2017 4.565 4.649 4.496 4.565 76,351 +0.01(+0.17%)
Mar 13, 2017 4.741 4.741 4.542 4.557 30,157 -0.18(-3.89%)
Mar 10, 2017 4.611 4.772 4.486 4.741 74,689 +0.13(+2.83%)
Mar 09, 2017 4.626 4.642 4.473 4.611 128,510 +0.00(+0.00%)
Mar 08, 2017 4.373 4.803 4.227 4.611 164,076 +0.47(+11.32%)
Mar 07, 2017 4.034 4.190 4.034 4.142 50,398 +0.06(+1.51%)
Mar 06, 2017 4.157 4.173 4.050 4.081 52,219 -0.08(-1.85%)
Mar 03, 2017 4.165 4.204 4.103 4.157 39,775 +0.02(+0.56%)
Mar 02, 2017 4.250 4.257 4.123 4.134 45,099 -0.12(-2.89%)
Mar 01, 2017 4.196 4.334 4.142 4.257 48,648 +0.07(+1.65%)
Feb 28, 2017 4.303 4.303 4.157 4.188 63,127 -0.15(-3.37%)
Feb 27, 2017 4.342 4.373 4.288 4.334 19,841 +0.02(+0.53%)
Feb 24, 2017 4.319 4.357 4.303 4.311 27,467 -0.02(-0.53%)
Feb 23, 2017 4.419 4.419 4.250 4.334 50,929 -0.08(-1.91%)
Feb 22, 2017 4.365 4.419 4.265 4.419 22,196 +0.03(+0.70%)
Feb 21, 2017 4.465 4.465 4.357 4.388 21,246 -0.05(-1.21%)
Feb 17, 2017 4.442 4.442 4.442 0 -0.14(-3.02%)
Feb 16, 2017 4.496 4.595 4.373 4.580 76,178 +0.09(+2.05%)
Feb 15, 2017 4.311 4.488 4.242 4.488 42,794 +0.18(+4.10%)
Feb 14, 2017 4.357 4.357 4.303 4.311 16,778 -0.08(-1.92%)
Feb 13, 2017 4.403 4.426 4.319 4.396 30,804 -0.01(-0.17%)
Feb 10, 2017 4.303 4.411 4.204 4.403 19,540 +0.12(+2.69%)
Feb 09, 2017 4.380 4.380 4.227 4.288 58,240 -0.09(-2.11%)
Feb 08, 2017 4.403 4.480 4.380 4.380 14,463 -0.05(-1.21%)
Feb 07, 2017 4.442 4.534 4.426 4.434 22,789 +0.01(+0.17%)
Feb 06, 2017 4.403 4.473 4.403 4.426 11,621 -0.01(-0.17%)
Feb 03, 2017 4.411 4.449 4.388 4.434 14,657 +0.03(+0.70%)
Feb 02, 2017 4.511 4.511 4.350 4.403 25,511 -0.08(-1.72%)
Feb 01, 2017 4.426 4.549 4.419 4.480 24,790 +0.05(+1.04%)
Jan 31, 2017 4.373 4.482 4.350 4.434 20,449 +0.07(+1.58%)
Jan 30, 2017 4.403 4.403 4.342 4.365 19,845 -0.03(-0.70%)
Jan 27, 2017 4.373 4.449 4.319 4.396 16,279 +0.03(+0.70%)
Jan 26, 2017 4.403 4.411 4.319 4.365 25,276 -0.07(-1.56%)
Jan 25, 2017 4.526 4.526 4.365 4.434 31,699 -0.08(-1.87%)
Jan 24, 2017 4.534 4.534 4.426 4.519 16,970 +0.01(+0.17%)
Jan 23, 2017 4.557 4.626 4.496 4.511 33,623 -0.02(-0.51%)
Jan 20, 2017 4.603 4.603 4.511 4.534 17,139 -0.06(-1.34%)
Jan 19, 2017 4.726 4.765 4.595 4.595 39,471 -0.05(-1.16%)
Jan 18, 2017 4.688 4.688 4.626 4.649 13,707 -0.03(-0.66%)
Jan 17, 2017 4.565 4.688 4.465 4.680 44,442 +0.19(+4.28%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.08(+1.92%)
Jan 12, 2017 4.480 4.480 4.333 4.403 24,607 -0.05(-1.21%)
Jan 11, 2017 4.426 4.488 4.426 4.457 19,236 +0.02(+0.52%)
Jan 10, 2017 4.465 4.496 4.403 4.434 36,766 -0.05(-1.03%)
Jan 09, 2017 4.426 4.534 4.388 4.480 31,259 +0.02(+0.34%)
Jan 06, 2017 4.549 4.630 4.396 4.465 32,097 -0.08(-1.86%)
Jan 05, 2017 4.626 4.657 4.496 4.549 37,426 -0.12(-2.47%)
Jan 04, 2017 4.519 4.718 4.519 4.665 27,479 +0.15(+3.41%)
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.