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, 2017 6.210 6.280 6.029 6.045 22,789 -0.13(-2.04%)
May 30, 2017 6.139 6.202 6.123 6.170 88,333 -0.06(-0.88%)
May 26, 2017 6.076 6.233 5.997 6.225 136,985 +0.14(+2.33%)
May 25, 2017 5.997 6.092 5.983 6.084 84,431 +0.07(+1.18%)
May 24, 2017 6.076 6.092 5.966 6.013 135,280 -0.04(-0.65%)
May 23, 2017 5.935 6.100 5.935 6.052 142,169 +0.14(+2.39%)
May 22, 2017 5.864 5.911 5.859 5.911 54,297 +0.06(+1.08%)
May 19, 2017 5.840 5.895 5.777 5.848 136,073 +0.02(+0.40%)
May 18, 2017 5.817 5.895 5.746 5.825 32,623 -0.02(-0.27%)
May 17, 2017 5.777 5.911 5.730 5.840 102,962 -0.02(-0.27%)
May 16, 2017 5.817 5.895 5.667 5.856 111,907 +0.00(+0.00%)
May 15, 2017 5.801 6.012 5.801 5.856 58,735 +0.06(+0.95%)
May 12, 2017 5.856 5.868 5.777 5.801 33,821 -0.06(-1.07%)
May 11, 2017 5.840 5.950 5.730 5.864 59,488 -0.00(-0.07%)
May 10, 2017 6.093 6.148 5.837 5.868 67,808 -0.21(-3.46%)
May 09, 2017 6.070 6.210 6.016 6.078 46,989 +0.08(+1.30%)
May 08, 2017 5.704 6.023 5.704 6.000 129,072 +0.31(+5.47%)
May 05, 2017 5.619 5.735 5.541 5.689 102,377 +0.05(+0.83%)
May 04, 2017 5.805 5.907 5.556 5.642 75,892 -0.18(-3.07%)
May 03, 2017 5.860 5.931 5.689 5.821 171,727 -0.08(-1.32%)
May 02, 2017 6.241 6.265 5.720 5.899 129,843 -0.40(-6.30%)
May 01, 2017 6.218 6.304 6.202 6.296 104,959 +0.11(+1.76%)
Apr 28, 2017 6.288 6.319 5.984 6.187 105,470 -0.09(-1.49%)
Apr 27, 2017 6.272 6.466 6.139 6.280 148,691 +0.02(+0.37%)
Apr 26, 2017 6.210 6.366 6.125 6.257 172,900 +0.05(+0.88%)
Apr 25, 2017 6.374 6.444 5.957 6.202 305,268 -0.12(-1.97%)
Apr 24, 2017 6.389 6.389 6.148 6.327 121,943 +0.05(+0.74%)
Apr 21, 2017 6.086 6.381 6.086 6.280 114,219 +0.19(+3.20%)
Apr 20, 2017 5.977 6.163 5.959 6.086 48,647 +0.09(+1.56%)
Apr 19, 2017 6.008 6.140 5.942 5.992 188,237 -0.02(-0.26%)
Apr 18, 2017 6.047 6.086 5.891 6.008 63,032 -0.04(-0.64%)
Apr 17, 2017 5.588 6.101 5.588 6.047 125,055 +0.44(+7.77%)
Apr 13, 2017 5.627 5.759 5.510 5.611 84,979 +0.00(+0.00%)
Apr 12, 2017 5.813 5.822 5.556 5.611 48,164 -0.21(-3.61%)
Apr 11, 2017 5.650 5.829 5.580 5.821 111,064 +0.19(+3.46%)
Apr 10, 2017 5.673 5.790 5.603 5.627 103,583 -0.02(-0.28%)
Apr 07, 2017 5.735 5.805 5.642 5.642 31,758 +0.02(+0.28%)
Apr 06, 2017 5.549 5.748 5.424 5.627 164,368 +0.05(+0.84%)
Apr 05, 2017 5.829 5.829 5.541 5.580 76,554 -0.20(-3.50%)
Apr 04, 2017 5.743 5.844 5.692 5.782 255,097 +0.02(+0.41%)
Apr 03, 2017 5.627 5.805 5.572 5.759 289,076 +0.12(+2.21%)
Mar 31, 2017 5.541 5.720 5.448 5.634 190,056 +0.12(+2.12%)
Mar 30, 2017 5.292 5.603 5.012 5.518 200,097 +0.16(+2.90%)
Mar 29, 2017 4.825 5.370 4.770 5.362 327,532 +0.50(+10.24%)
Mar 28, 2017 4.809 4.879 4.716 4.864 112,885 +0.05(+1.13%)
Mar 27, 2017 4.630 4.833 4.529 4.809 313,349 +0.20(+4.39%)
Mar 24, 2017 4.459 4.623 4.327 4.607 72,522 +0.17(+3.86%)
Mar 23, 2017 4.304 4.486 4.304 4.436 36,479 +0.12(+2.89%)
Mar 22, 2017 4.576 4.654 4.257 4.311 113,280 -0.26(-5.78%)
Mar 21, 2017 4.669 4.684 4.537 4.576 109,414 -0.09(-1.84%)
Mar 20, 2017 4.646 4.739 4.537 4.662 102,003 -0.04(-0.83%)
Mar 17, 2017 4.693 4.809 4.630 4.700 184,379 +0.01(+0.17%)
Mar 16, 2017 4.599 4.732 4.584 4.693 28,370 +0.09(+1.94%)
Mar 15, 2017 4.619 4.619 4.496 4.603 51,241 +0.04(+0.84%)
Mar 14, 2017 4.565 4.649 4.496 4.565 76,351 +0.01(+0.17%)
Mar 13, 2017 4.741 4.741 4.542 4.557 30,157 -0.18(-3.89%)
Mar 10, 2017 4.611 4.772 4.486 4.741 74,689 +0.13(+2.83%)
Mar 09, 2017 4.626 4.642 4.473 4.611 128,510 +0.00(+0.00%)
Mar 08, 2017 4.373 4.803 4.227 4.611 164,076 +0.47(+11.32%)
Mar 07, 2017 4.034 4.190 4.034 4.142 50,398 +0.06(+1.51%)
Mar 06, 2017 4.157 4.173 4.050 4.081 52,219 -0.08(-1.85%)
Mar 03, 2017 4.165 4.204 4.103 4.157 39,775 +0.02(+0.56%)
Mar 02, 2017 4.250 4.257 4.123 4.134 45,099 -0.12(-2.89%)
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.