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 29, 2018 4.086 4.086 4.086 0 +0.06(+1.42%)
Mar 28, 2018 3.972 4.034 3.931 4.029 38,201 +0.10(+2.50%)
Mar 27, 2018 3.947 4.103 3.914 3.931 64,993 -0.08(-2.04%)
Mar 26, 2018 3.931 4.070 3.890 4.013 46,314 +0.13(+3.38%)
Mar 23, 2018 3.923 3.947 3.865 3.882 47,556 -0.01(-0.21%)
Mar 22, 2018 3.874 4.029 3.833 3.890 27,681 -0.02(-0.42%)
Mar 21, 2018 3.800 3.964 3.800 3.906 41,936 +0.10(+2.58%)
Mar 20, 2018 3.898 3.939 3.792 3.808 54,266 -0.07(-1.90%)
Mar 19, 2018 4.029 4.062 3.841 3.882 71,266 -0.14(-3.46%)
Mar 16, 2018 3.980 4.086 3.865 4.021 73,653 +0.04(+0.92%)
Mar 15, 2018 4.024 4.096 3.984 3.984 34,483 +0.00(+0.00%)
Mar 14, 2018 4.057 4.057 3.928 3.984 39,814 -0.05(-1.20%)
Mar 13, 2018 4.129 4.266 4.008 4.032 96,749 -0.02(-0.60%)
Mar 12, 2018 4.089 4.105 3.992 4.057 37,689 +0.02(+0.60%)
Mar 09, 2018 3.936 4.096 3.911 4.032 75,509 +0.11(+2.88%)
Mar 08, 2018 3.823 4.170 3.742 3.920 196,656 +0.13(+3.40%)
Mar 07, 2018 3.823 3.791 32,798 +0.07(+1.95%)
Mar 06, 2018 3.670 3.766 3.565 3.718 47,338 +0.04(+1.10%)
Mar 05, 2018 3.629 3.710 3.629 3.678 17,817 +0.05(+1.33%)
Mar 02, 2018 3.605 3.661 3.574 3.629 46,727 +0.05(+1.35%)
Mar 01, 2018 3.581 3.718 3.573 3.581 61,460 -0.01(-0.22%)
Feb 28, 2018 3.670 3.831 3.589 3.589 52,222 -0.09(-2.41%)
Feb 27, 2018 3.670 3.732 3.625 3.678 45,048 +0.02(+0.66%)
Feb 26, 2018 3.750 3.782 3.621 3.653 50,567 -0.03(-0.88%)
Feb 23, 2018 3.726 3.766 3.653 3.686 22,287 -0.02(-0.44%)
Feb 22, 2018 3.678 3.822 3.661 3.702 69,533 +0.06(+1.55%)
Feb 21, 2018 3.589 3.779 3.589 3.645 75,615 +0.08(+2.26%)
Feb 20, 2018 3.565 3.661 3.557 3.565 30,833 +0.00(+0.00%)
Feb 16, 2018 3.565 3.565 3.565 0 +0.08(+2.31%)
Feb 15, 2018 3.549 3.549 3.395 3.484 165,343 -0.02(-0.46%)
Feb 14, 2018 3.541 3.565 3.428 3.500 128,226 -0.02(-0.69%)
Feb 13, 2018 3.532 3.589 3.460 3.524 106,878 +0.01(+0.23%)
Feb 12, 2018 3.444 3.629 3.411 3.516 67,451 +0.08(+2.35%)
Feb 09, 2018 3.371 3.490 3.307 3.436 50,453 +0.08(+2.40%)
Feb 08, 2018 3.460 3.565 3.355 3.355 38,290 -0.11(-3.26%)
Feb 07, 2018 3.371 3.629 3.323 3.468 78,681 +0.09(+2.63%)
Feb 06, 2018 3.299 3.452 3.299 3.379 106,602 -0.01(-0.24%)
Feb 05, 2018 3.371 3.508 3.355 3.387 122,477 +0.02(+0.48%)
Feb 02, 2018 3.452 3.492 3.355 3.371 181,968 -0.10(-3.02%)
Feb 01, 2018 3.468 3.605 3.452 3.476 125,475 -0.05(-1.37%)
Jan 31, 2018 3.508 3.549 3.452 3.524 143,620 +0.00(+0.00%)
Jan 30, 2018 3.565 3.613 3.452 3.524 161,421 -0.04(-1.13%)
Jan 29, 2018 3.532 3.621 3.469 3.565 41,003 +0.00(+0.00%)
Jan 26, 2018 3.605 3.605 3.524 3.565 35,018 +0.01(+0.23%)
Jan 25, 2018 3.524 3.686 3.468 3.557 187,473 +0.03(+0.92%)
Jan 24, 2018 3.718 3.718 3.508 3.524 132,450 -0.16(-4.38%)
Jan 23, 2018 3.791 3.831 3.637 3.686 93,383 -0.14(-3.59%)
Jan 22, 2018 3.863 3.887 3.766 3.823 43,123 -0.02(-0.42%)
Jan 19, 2018 3.557 3.847 3.549 3.839 126,590 +0.25(+6.97%)
Jan 18, 2018 3.621 3.653 3.484 3.589 97,911 -0.03(-0.89%)
Jan 17, 2018 3.581 3.686 3.579 3.621 68,778 +0.05(+1.35%)
Jan 16, 2018 3.702 3.726 3.496 3.573 87,673 -0.14(-3.70%)
Jan 12, 2018 3.710 3.710 3.710 0 +0.02(+0.66%)
Jan 11, 2018 3.532 3.774 3.532 3.686 131,755 +0.15(+4.10%)
Jan 10, 2018 3.549 3.573 3.468 3.541 46,789 -0.02(-0.45%)
Jan 09, 2018 3.573 3.621 3.515 3.557 71,923 -0.02(-0.45%)
Jan 08, 2018 3.637 3.637 3.468 3.573 93,698 -0.08(-2.21%)
Jan 05, 2018 3.645 3.782 3.589 3.653 79,884 +0.00(+0.00%)
Jan 04, 2018 3.589 3.694 3.516 3.653 111,083 +0.07(+2.03%)
Jan 03, 2018 3.702 3.702 3.525 3.581 103,645 -0.15(-4.10%)
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.