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: 4:10 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 (%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -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.