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 UNCHANGED
Streaming Delayed 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, 2017 6.177 6.248 5.998 6.013 22,908 -0.13(-2.04%)
May 30, 2017 6.107 6.170 6.091 6.138 88,794 -0.05(-0.88%)
May 26, 2017 6.044 6.201 5.966 6.193 137,700 +0.14(+2.33%)
May 25, 2017 5.966 6.060 5.952 6.052 84,872 +0.07(+1.18%)
May 24, 2017 6.044 6.060 5.935 5.982 135,986 -0.04(-0.65%)
May 23, 2017 5.904 6.068 5.904 6.021 142,911 +0.14(+2.39%)
May 22, 2017 5.833 5.880 5.829 5.880 54,581 +0.06(+1.08%)
May 19, 2017 5.810 5.865 5.747 5.818 136,783 +0.02(+0.40%)
May 18, 2017 5.786 5.865 5.716 5.794 32,793 -0.02(-0.27%)
May 17, 2017 5.747 5.880 5.700 5.810 103,500 -0.02(-0.27%)
May 16, 2017 5.786 5.865 5.638 5.826 112,491 +0.00(+0.00%)
May 15, 2017 5.771 5.981 5.771 5.826 59,042 +0.05(+0.95%)
May 12, 2017 5.826 5.837 5.747 5.771 33,998 -0.06(-1.07%)
May 11, 2017 5.810 5.919 5.700 5.833 59,799 -0.00(-0.07%)
May 10, 2017 6.062 6.116 5.806 5.837 68,163 -0.21(-3.46%)
May 09, 2017 6.039 6.178 5.984 6.046 47,234 +0.08(+1.30%)
May 08, 2017 5.675 5.992 5.675 5.969 129,746 +0.31(+5.47%)
May 05, 2017 5.590 5.706 5.512 5.659 102,912 +0.05(+0.83%)
May 04, 2017 5.775 5.876 5.528 5.613 76,289 -0.18(-3.07%)
May 03, 2017 5.830 5.900 5.659 5.791 172,624 -0.08(-1.32%)
May 02, 2017 6.209 6.232 5.690 5.868 130,521 -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.