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, 2016 5.535 5.716 5.512 5.701 65,808 +0.16(+2.86%)
May 27, 2016 5.701 5.542 5.542 5.542 44,161 -0.17(-2.91%)
May 26, 2016 5.565 5.753 5.527 5.708 75,417 +0.12(+2.16%)
May 25, 2016 5.490 5.640 5.429 5.588 87,631 +0.09(+1.65%)
May 24, 2016 5.686 5.821 5.497 5.497 92,973 -0.17(-3.06%)
May 23, 2016 5.731 5.799 5.670 5.670 45,868 -0.09(-1.57%)
May 20, 2016 5.467 5.761 5.452 5.761 56,404 +0.31(+5.67%)
May 19, 2016 5.501 5.505 5.324 5.452 71,738 -0.04(-0.69%)
May 18, 2016 5.520 5.625 5.376 5.490 60,847 +0.02(+0.28%)
May 17, 2016 5.874 5.874 5.339 5.474 73,134 -0.40(-6.80%)
May 16, 2016 5.889 5.972 5.829 5.874 34,744 +0.02(+0.39%)
May 13, 2016 5.806 5.867 5.738 5.851 48,219 +0.05(+0.91%)
May 12, 2016 5.761 5.851 5.603 5.799 40,413 +0.01(+0.13%)
May 11, 2016 5.896 5.951 5.784 5.791 39,446 -0.08(-1.40%)
May 10, 2016 5.844 5.971 5.776 5.873 61,178 -0.04(-0.63%)
May 09, 2016 6.008 6.008 5.851 5.911 103,068 -0.10(-1.74%)
May 06, 2016 5.574 6.113 5.574 6.016 83,568 +0.38(+6.77%)
May 05, 2016 5.634 5.754 5.492 5.634 157,759 +0.22(+4.15%)
May 04, 2016 5.028 5.806 4.953 5.410 326,701 +0.60(+12.44%)
May 03, 2016 5.312 5.387 4.781 4.811 100,975 -0.59(-10.94%)
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.