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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 4.736 4.844 4.628 4.636 77,772 -0.08(-1.76%)
May 30, 2018 4.545 4.753 4.478 4.719 124,876 +0.22(+4.80%)
May 29, 2018 4.503 4.528 4.428 4.503 97,356 +0.11(+2.46%)
May 25, 2018 4.395 4.395 4.395 0 +0.11(+2.52%)
May 24, 2018 4.329 4.362 4.254 4.287 35,537 -0.05(-1.15%)
May 23, 2018 4.362 4.404 4.337 4.337 44,217 -0.01(-0.19%)
May 22, 2018 4.354 4.404 4.320 4.345 31,233 -0.01(-0.19%)
May 21, 2018 4.395 4.578 4.320 4.354 91,797 -0.05(-1.13%)
May 18, 2018 4.462 4.462 4.379 4.404 73,528 -0.02(-0.56%)
May 17, 2018 4.420 4.487 4.345 4.428 99,292 +0.02(+0.57%)
May 16, 2018 4.279 4.428 4.279 4.404 63,301 +0.15(+3.52%)
May 15, 2018 4.204 4.304 4.154 4.254 26,982 +0.05(+1.19%)
May 14, 2018 4.304 4.462 4.196 4.204 130,436 -0.07(-1.65%)
May 11, 2018 4.299 4.332 4.275 4.275 75,020 -0.02(-0.38%)
May 10, 2018 4.226 4.324 4.201 4.291 56,535 +0.09(+2.14%)
May 09, 2018 4.021 4.291 3.939 4.201 71,775 +0.18(+4.48%)
May 08, 2018 4.324 4.324 3.980 4.021 121,434 -0.30(-7.01%)
May 07, 2018 4.275 4.426 4.215 4.324 133,886 +0.12(+2.92%)
May 04, 2018 3.939 4.242 3.931 4.201 88,785 +0.26(+6.65%)
May 03, 2018 3.800 4.250 3.735 3.939 237,686 +0.25(+6.65%)
May 02, 2018 3.513 3.726 3.513 3.693 50,711 +0.18(+5.13%)
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.