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 )

15.53 +0.09 (+0.58%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jan 31, 2018 3.491 3.531 3.435 3.507 144,318 +0.00(+0.00%)
Jan 30, 2018 3.547 3.596 3.435 3.507 162,205 -0.04(-1.13%)
Jan 29, 2018 3.515 3.604 3.452 3.547 41,202 +0.00(+0.00%)
Jan 26, 2018 3.588 3.588 3.507 3.547 35,188 +0.01(+0.23%)
Jan 25, 2018 3.507 3.668 3.451 3.539 188,384 +0.03(+0.92%)
Jan 24, 2018 3.700 3.700 3.491 3.507 133,093 -0.16(-4.38%)
Jan 23, 2018 3.772 3.812 3.620 3.668 93,836 -0.14(-3.59%)
Jan 22, 2018 3.844 3.869 3.748 3.804 43,333 -0.02(-0.42%)
Jan 19, 2018 3.539 3.828 3.531 3.820 127,204 +0.25(+6.97%)
Jan 18, 2018 3.604 3.636 3.467 3.572 98,387 -0.03(-0.89%)
Jan 17, 2018 3.563 3.668 3.562 3.604 69,112 +0.05(+1.35%)
Jan 16, 2018 3.684 3.708 3.479 3.555 88,099 -0.14(-3.70%)
Jan 12, 2018 3.692 3.692 3.692 0 +0.02(+0.66%)
Jan 11, 2018 3.515 3.756 3.515 3.668 132,395 +0.14(+4.10%)
Jan 10, 2018 3.531 3.555 3.451 3.523 47,016 -0.02(-0.45%)
Jan 09, 2018 3.555 3.604 3.499 3.539 72,273 -0.02(-0.45%)
Jan 08, 2018 3.620 3.620 3.451 3.555 94,153 -0.08(-2.21%)
Jan 05, 2018 3.628 3.764 3.572 3.636 80,272 +0.00(+0.00%)
Jan 04, 2018 3.572 3.676 3.499 3.636 111,623 +0.07(+2.03%)
Jan 03, 2018 3.684 3.684 3.508 3.564 104,148 -0.15(-4.10%)
Jan 02, 2018 3.564 3.796 3.547 3.716 96,460 +0.22(+6.19%)
Dec 29, 2017 3.499 3.499 3.499 0 -0.30(-7.82%)
Dec 28, 2017 3.764 3.933 3.740 3.796 153,079 +0.03(+0.85%)
Dec 27, 2017 3.716 3.812 3.668 3.764 83,820 +0.06(+1.74%)
Dec 26, 2017 3.812 3.828 3.684 3.700 95,611 -0.11(-2.95%)
Dec 22, 2017 3.820 3.891 3.772 3.812 79,417 +0.01(+0.21%)
Dec 21, 2017 3.860 3.997 3.740 3.804 109,347 -0.06(-1.46%)
Dec 20, 2017 3.869 3.921 3.748 3.860 67,575 +0.00(+0.00%)
Dec 19, 2017 3.780 3.860 3.756 3.860 99,964 +0.03(+0.84%)
Dec 18, 2017 3.612 3.828 3.596 3.828 137,686 +0.19(+5.30%)
Dec 15, 2017 3.555 3.732 3.555 3.636 480,324 +0.07(+2.03%)
Dec 14, 2017 3.491 3.612 3.467 3.564 68,253 +0.06(+1.60%)
Dec 13, 2017 3.443 3.628 3.443 3.507 207,337 +0.04(+1.16%)
Dec 12, 2017 3.628 3.684 3.455 3.467 222,848 -0.14(-3.79%)
Dec 11, 2017 3.440 3.683 3.411 3.604 168,730 +0.18(+5.40%)
Dec 08, 2017 3.411 3.515 3.371 3.419 120,851 +0.00(+0.00%)
Dec 07, 2017 3.435 3.499 3.379 116,089 +0.00(+0.00%)
Dec 06, 2017 3.523 3.523 3.403 3.419 101,606 -0.06(-1.62%)
Dec 05, 2017 3.499 3.555 3.431 3.475 49,323 -0.03(-0.92%)
Dec 04, 2017 3.515 3.515 3.515 3.507 44,455 +0.02(+0.69%)
Dec 01, 2017 3.475 3.572 3.355 3.483 160,202 +0.01(+0.23%)
Nov 30, 2017 3.515 3.547 3.459 3.475 73,519 -0.04(-1.14%)
Nov 29, 2017 3.411 3.636 3.411 3.515 65,125 +0.05(+1.39%)
Nov 28, 2017 3.491 3.531 3.443 3.467 59,654 -0.06(-1.59%)
Nov 27, 2017 3.596 3.639 3.499 3.523 60,855 -0.07(-2.01%)
Nov 24, 2017 3.564 3.652 3.547 3.596 49,427 +0.02(+0.45%)
Nov 22, 2017 3.483 3.627 3.411 3.580 108,637 +0.11(+3.24%)
Nov 21, 2017 3.507 3.555 3.431 3.467 151,359 -0.02(-0.46%)
Nov 20, 2017 3.764 3.764 3.467 3.483 351,675 -0.42(-10.70%)
Nov 17, 2017 4.021 4.053 3.751 3.901 357,706 -0.46(-10.50%)
Nov 16, 2017 4.318 4.418 4.222 4.358 83,643 +0.03(+0.74%)
Nov 15, 2017 4.390 4.503 4.238 4.326 121,111 -0.03(-0.74%)
Nov 14, 2017 4.093 4.446 4.093 4.358 179,890 +0.22(+5.44%)
Nov 13, 2017 4.406 4.414 3.965 4.133 156,998 -0.26(-5.85%)
Nov 10, 2017 4.591 4.591 4.366 4.390 56,744 -0.14(-3.10%)
Nov 09, 2017 4.657 4.712 4.475 4.531 29,092 -0.08(-1.72%)
Nov 08, 2017 4.554 4.673 4.459 4.610 115,334 +0.17(+3.93%)
Nov 07, 2017 4.396 4.582 4.261 4.436 166,140 +0.19(+4.48%)
Nov 06, 2017 4.436 4.562 4.222 4.245 127,762 -0.17(-3.94%)
Nov 03, 2017 4.230 4.693 4.075 4.420 79,398 +0.18(+4.30%)
Nov 02, 2017 4.285 4.412 3.977 4.238 206,783 +0.02(+0.56%)
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.