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 )

15.14 +0.36 (+2.44%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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, 2017 6.207 6.278 6.027 6.042 22,797 -0.13(-2.04%)
May 30, 2017 6.137 6.199 6.121 6.168 88,365 -0.05(-0.88%)
May 26, 2017 6.074 6.231 5.995 6.223 137,035 +0.14(+2.33%)
May 25, 2017 5.995 6.090 5.981 6.082 84,462 +0.07(+1.18%)
May 24, 2017 6.074 6.090 5.964 6.011 135,329 -0.04(-0.65%)
May 23, 2017 5.932 6.097 5.932 6.050 142,221 +0.14(+2.39%)
May 22, 2017 5.862 5.909 5.857 5.909 54,317 +0.06(+1.08%)
May 19, 2017 5.838 5.893 5.775 5.846 136,122 +0.02(+0.40%)
May 18, 2017 5.815 5.893 5.744 5.822 32,635 -0.02(-0.27%)
May 17, 2017 5.775 5.909 5.728 5.838 102,999 -0.02(-0.27%)
May 16, 2017 5.815 5.893 5.665 5.854 111,948 +0.00(+0.00%)
May 15, 2017 5.799 6.010 5.799 5.854 58,756 +0.05(+0.95%)
May 12, 2017 5.854 5.865 5.775 5.799 33,833 -0.06(-1.07%)
May 11, 2017 5.838 5.948 5.728 5.862 59,510 -0.00(-0.07%)
May 10, 2017 6.091 6.146 5.834 5.866 67,833 -0.21(-3.46%)
May 09, 2017 6.068 6.208 6.013 6.076 47,006 +0.08(+1.30%)
May 08, 2017 5.702 6.021 5.702 5.998 129,119 +0.31(+5.47%)
May 05, 2017 5.617 5.733 5.539 5.687 102,415 +0.05(+0.83%)
May 04, 2017 5.803 5.905 5.554 5.640 75,920 -0.18(-3.07%)
May 03, 2017 5.858 5.929 5.687 5.819 171,789 -0.08(-1.32%)
May 02, 2017 6.239 6.262 5.718 5.897 129,890 -0.40(-6.30%)
May 01, 2017 6.216 6.301 6.200 6.293 104,997 +0.11(+1.76%)
Apr 28, 2017 6.286 6.317 5.982 6.185 105,509 -0.09(-1.49%)
Apr 27, 2017 6.270 6.463 6.137 6.278 148,745 +0.02(+0.37%)
Apr 26, 2017 6.208 6.363 6.122 6.255 172,963 +0.05(+0.88%)
Apr 25, 2017 6.371 6.441 5.955 6.200 305,379 -0.12(-1.97%)
Apr 24, 2017 6.387 6.387 6.146 6.325 121,987 +0.05(+0.74%)
Apr 21, 2017 6.083 6.379 6.083 6.278 114,260 +0.19(+3.20%)
Apr 20, 2017 5.975 6.161 5.957 6.083 48,664 +0.09(+1.56%)
Apr 19, 2017 6.006 6.138 5.940 5.990 188,305 -0.02(-0.26%)
Apr 18, 2017 6.045 6.083 5.889 6.006 63,055 -0.04(-0.64%)
Apr 17, 2017 5.586 6.099 5.586 6.045 125,100 +0.44(+7.77%)
Apr 13, 2017 5.624 5.757 5.508 5.609 85,009 +0.00(+0.00%)
Apr 12, 2017 5.811 5.820 5.554 5.609 48,181 -0.21(-3.61%)
Apr 11, 2017 5.648 5.827 5.578 5.819 111,104 +0.19(+3.46%)
Apr 10, 2017 5.671 5.788 5.601 5.624 103,620 -0.02(-0.28%)
Apr 07, 2017 5.733 5.803 5.640 5.640 31,770 +0.02(+0.28%)
Apr 06, 2017 5.547 5.746 5.422 5.624 164,428 +0.05(+0.84%)
Apr 05, 2017 5.827 5.827 5.539 5.578 76,582 -0.20(-3.50%)
Apr 04, 2017 5.741 5.842 5.690 5.780 255,190 +0.02(+0.41%)
Apr 03, 2017 5.624 5.803 5.570 5.757 289,181 +0.12(+2.21%)
Mar 31, 2017 5.539 5.718 5.446 5.632 190,125 +0.12(+2.12%)
Mar 30, 2017 5.290 5.601 5.010 5.516 200,170 +0.16(+2.90%)
Mar 29, 2017 4.823 5.368 4.769 5.360 327,651 +0.50(+10.24%)
Mar 28, 2017 4.808 4.878 4.714 4.862 112,926 +0.05(+1.13%)
Mar 27, 2017 4.629 4.831 4.528 4.808 313,462 +0.20(+4.39%)
Mar 24, 2017 4.458 4.621 4.325 4.605 72,548 +0.17(+3.86%)
Mar 23, 2017 4.302 4.485 4.302 4.434 36,492 +0.12(+2.89%)
Mar 22, 2017 4.574 4.652 4.255 4.310 113,322 -0.26(-5.78%)
Mar 21, 2017 4.668 4.682 4.535 4.574 109,454 -0.09(-1.84%)
Mar 20, 2017 4.644 4.738 4.535 4.660 102,040 -0.04(-0.83%)
Mar 17, 2017 4.691 4.808 4.629 4.699 184,446 +0.01(+0.17%)
Mar 16, 2017 4.598 4.730 4.582 4.691 28,380 +0.09(+1.94%)
Mar 15, 2017 4.617 4.617 4.494 4.601 51,260 +0.04(+0.84%)
Mar 14, 2017 4.563 4.648 4.494 4.563 76,379 +0.01(+0.17%)
Mar 13, 2017 4.740 4.740 4.540 4.555 30,168 -0.18(-3.89%)
Mar 10, 2017 4.609 4.770 4.485 4.740 74,716 +0.13(+2.83%)
Mar 09, 2017 4.625 4.640 4.471 4.609 128,557 +0.00(+0.00%)
Mar 08, 2017 4.371 4.801 4.225 4.609 164,136 +0.47(+11.32%)
Mar 07, 2017 4.033 4.189 4.033 4.141 50,417 +0.06(+1.51%)
Mar 06, 2017 4.156 4.171 4.048 4.079 52,238 -0.08(-1.85%)
Mar 03, 2017 4.164 4.202 4.101 4.156 39,789 +0.02(+0.56%)
Mar 02, 2017 4.248 4.256 4.121 4.133 45,116 -0.12(-2.89%)
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.