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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.065 4.065 4.065 0 +0.06(+1.42%)
Mar 28, 2018 3.951 4.013 3.910 4.008 38,400 +0.10(+2.50%)
Mar 27, 2018 3.927 4.082 3.894 3.910 65,333 -0.08(-2.04%)
Mar 26, 2018 3.910 4.049 3.870 3.992 46,556 +0.13(+3.38%)
Mar 23, 2018 3.902 3.927 3.845 3.862 47,804 -0.01(-0.21%)
Mar 22, 2018 3.853 4.008 3.813 3.870 27,825 -0.02(-0.42%)
Mar 21, 2018 3.780 3.943 3.780 3.886 42,155 +0.10(+2.58%)
Mar 20, 2018 3.878 3.919 3.772 3.788 54,549 -0.07(-1.90%)
Mar 19, 2018 4.008 4.041 3.821 3.862 71,638 -0.14(-3.46%)
Mar 16, 2018 3.959 4.065 3.845 4.000 74,038 +0.04(+0.92%)
Mar 15, 2018 4.003 4.074 3.963 3.963 34,663 +0.00(+0.00%)
Mar 14, 2018 4.036 4.036 3.907 3.963 40,022 -0.05(-1.20%)
Mar 13, 2018 4.108 4.244 3.987 4.012 97,255 -0.02(-0.60%)
Mar 12, 2018 4.068 4.084 3.971 4.036 37,885 +0.02(+0.60%)
Mar 09, 2018 3.915 4.075 3.891 4.012 75,904 +0.11(+2.88%)
Mar 08, 2018 3.803 4.148 3.723 3.899 197,683 +0.13(+3.40%)
Mar 07, 2018 3.803 3.771 32,970 +0.07(+1.95%)
Mar 06, 2018 3.650 3.747 3.546 3.699 47,585 +0.04(+1.10%)
Mar 05, 2018 3.610 3.691 3.610 3.659 17,910 +0.05(+1.33%)
Mar 02, 2018 3.586 3.642 3.555 3.610 46,971 +0.05(+1.35%)
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.