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 (%)
May 31, 2016 5.533 5.714 5.510 5.699 65,832 +0.16(+2.86%)
May 27, 2016 5.699 5.540 5.540 5.540 44,177 -0.17(-2.91%)
May 26, 2016 5.563 5.751 5.525 5.706 75,445 +0.12(+2.16%)
May 25, 2016 5.488 5.638 5.427 5.586 87,663 +0.09(+1.65%)
May 24, 2016 5.684 5.819 5.495 5.495 93,007 -0.17(-3.06%)
May 23, 2016 5.729 5.797 5.668 5.668 45,884 -0.09(-1.57%)
May 20, 2016 5.465 5.759 5.450 5.759 56,424 +0.31(+5.67%)
May 19, 2016 5.499 5.503 5.322 5.450 71,765 -0.04(-0.69%)
May 18, 2016 5.518 5.623 5.374 5.488 60,869 +0.02(+0.28%)
May 17, 2016 5.872 5.872 5.337 5.472 73,160 -0.40(-6.80%)
May 16, 2016 5.887 5.970 5.827 5.872 34,756 +0.02(+0.39%)
May 13, 2016 5.804 5.864 5.736 5.849 48,236 +0.05(+0.91%)
May 12, 2016 5.759 5.849 5.601 5.797 40,428 +0.01(+0.13%)
May 11, 2016 5.894 5.949 5.782 5.789 39,460 -0.08(-1.40%)
May 10, 2016 5.841 5.969 5.774 5.871 61,200 -0.04(-0.63%)
May 09, 2016 6.006 6.006 5.849 5.909 103,106 -0.10(-1.74%)
May 06, 2016 5.572 6.111 5.572 6.013 83,599 +0.38(+6.77%)
May 05, 2016 5.632 5.752 5.490 5.632 157,816 +0.22(+4.15%)
May 04, 2016 5.026 5.804 4.951 5.408 326,820 +0.60(+12.44%)
May 03, 2016 5.310 5.385 4.779 4.809 101,012 -0.59(-10.94%)
May 02, 2016 5.550 5.565 5.280 5.400 92,543 -0.11(-2.04%)
Apr 29, 2016 5.759 5.759 5.415 5.512 62,153 -0.26(-4.53%)
Apr 28, 2016 5.916 5.950 5.752 5.774 41,301 -0.16(-2.65%)
Apr 27, 2016 6.051 6.088 5.849 5.931 70,979 -0.10(-1.61%)
Apr 26, 2016 5.939 6.111 5.879 6.028 39,206 +0.09(+1.51%)
Apr 25, 2016 6.133 6.152 5.879 5.939 36,702 -0.19(-3.05%)
Apr 22, 2016 6.088 6.163 5.998 6.126 89,165 +0.06(+0.99%)
Apr 21, 2016 6.043 6.208 5.886 6.066 106,176 +0.04(+0.75%)
Apr 20, 2016 6.126 6.253 6.021 6.021 180,376 -0.18(-2.89%)
Apr 19, 2016 6.185 6.275 6.045 6.200 170,727 -0.03(-0.48%)
Apr 18, 2016 4.974 6.343 4.974 6.230 614,375 +1.29(+26.02%)
Apr 15, 2016 5.131 5.213 4.891 4.944 355,818 -0.17(-3.36%)
Apr 14, 2016 5.310 5.310 5.056 5.116 119,873 -0.19(-3.53%)
Apr 13, 2016 5.280 5.452 5.127 5.303 88,577 +0.03(+0.57%)
Apr 12, 2016 5.572 5.572 4.727 5.273 468,924 -0.32(-5.75%)
Apr 11, 2016 5.467 5.729 5.452 5.595 50,373 +0.10(+1.77%)
Apr 08, 2016 5.527 5.647 5.445 5.497 59,579 +0.03(+0.55%)
Apr 07, 2016 5.333 5.527 5.333 5.467 41,943 +0.08(+1.53%)
Apr 06, 2016 5.333 5.542 5.258 5.385 87,901 +0.16(+3.00%)
Apr 05, 2016 5.452 5.467 5.101 5.228 149,642 -0.22(-4.12%)
Apr 04, 2016 5.512 5.602 5.423 5.452 80,581 -0.15(-2.67%)
Apr 01, 2016 5.617 5.722 5.512 5.602 89,930 -0.09(-1.58%)
Mar 31, 2016 5.856 5.924 5.669 5.692 58,547 -0.19(-3.18%)
Mar 30, 2016 5.969 6.058 5.819 5.879 64,496 -0.07(-1.13%)
Mar 29, 2016 5.759 6.021 5.699 5.946 105,546 +0.16(+2.85%)
Mar 28, 2016 5.864 5.939 5.714 5.782 49,764 -0.07(-1.15%)
Mar 24, 2016 5.624 5.849 5.849 5.849 49,469 +0.16(+2.76%)
Mar 23, 2016 6.051 6.133 5.692 5.692 67,572 -0.34(-5.58%)
Mar 22, 2016 5.879 6.111 5.797 6.028 92,832 +0.14(+2.41%)
Mar 21, 2016 5.998 6.107 5.886 5.886 68,914 -0.12(-1.99%)
Mar 18, 2016 5.931 6.028 5.864 6.006 81,454 +0.12(+2.03%)
Mar 17, 2016 5.819 5.946 5.819 5.886 87,161 +0.03(+0.51%)
Mar 16, 2016 5.826 5.931 5.797 5.856 100,603 -0.01(-0.13%)
Mar 15, 2016 5.834 5.909 5.811 5.864 71,689 -0.01(-0.25%)
Mar 14, 2016 6.096 6.096 5.834 5.879 206,581 -0.21(-3.44%)
Mar 11, 2016 5.946 6.088 5.939 6.088 100,119 +0.15(+2.52%)
Mar 10, 2016 6.215 6.283 5.901 5.939 126,243 -0.25(-4.11%)
Mar 09, 2016 6.447 6.462 5.909 6.193 302,472 -0.45(-6.76%)
Mar 08, 2016 7.577 7.610 6.470 6.642 188,454 -1.08(-13.95%)
Mar 07, 2016 7.524 7.905 7.524 7.719 90,190 +0.17(+2.28%)
Mar 04, 2016 7.502 7.502 7.315 7.547 96,315 +0.02(+0.30%)
Mar 03, 2016 7.105 7.547 7.090 7.524 96,220 +0.42(+5.89%)
Mar 02, 2016 6.918 7.105 6.903 7.105 53,155 +0.17(+2.48%)
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.