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, 2018 4.734 4.843 4.626 4.635 77,800 -0.08(-1.76%)
May 30, 2018 4.543 4.751 4.477 4.718 124,921 +0.22(+4.80%)
May 29, 2018 4.502 4.527 4.427 4.502 97,392 +0.11(+2.46%)
May 25, 2018 4.394 4.394 4.394 0 +0.11(+2.52%)
May 24, 2018 4.327 4.360 4.252 4.286 35,550 -0.05(-1.15%)
May 23, 2018 4.360 4.402 4.336 4.336 44,233 -0.01(-0.19%)
May 22, 2018 4.352 4.402 4.319 4.344 31,245 -0.01(-0.19%)
May 21, 2018 4.394 4.576 4.319 4.352 91,830 -0.05(-1.13%)
May 18, 2018 4.460 4.460 4.377 4.402 73,555 -0.02(-0.56%)
May 17, 2018 4.419 4.485 4.344 4.427 99,328 +0.02(+0.57%)
May 16, 2018 4.277 4.427 4.277 4.402 63,324 +0.15(+3.52%)
May 15, 2018 4.203 4.302 4.153 4.252 26,992 +0.05(+1.19%)
May 14, 2018 4.302 4.460 4.194 4.203 130,484 -0.07(-1.65%)
May 11, 2018 4.298 4.331 4.273 4.273 75,047 -0.02(-0.38%)
May 10, 2018 4.224 4.322 4.200 4.290 56,555 +0.09(+2.14%)
May 09, 2018 4.019 4.290 3.938 4.200 71,801 +0.18(+4.48%)
May 08, 2018 4.322 4.322 3.979 4.019 121,478 -0.30(-7.01%)
May 07, 2018 4.273 4.425 4.213 4.322 133,935 +0.12(+2.92%)
May 04, 2018 3.938 4.240 3.929 4.200 88,818 +0.26(+6.65%)
May 03, 2018 3.798 4.249 3.733 3.938 237,772 +0.25(+6.65%)
May 02, 2018 3.512 3.725 3.512 3.692 50,730 +0.18(+5.13%)
May 01, 2018 3.345 3.528 3.315 3.512 37,874 +0.11(+3.12%)
Apr 30, 2018 3.438 3.495 3.389 3.405 33,655 -0.02(-0.48%)
Apr 27, 2018 3.512 3.512 3.397 3.422 15,160 -0.07(-2.11%)
Apr 26, 2018 3.479 3.520 3.422 3.496 23,944 +0.02(+0.47%)
Apr 25, 2018 3.455 3.520 3.438 3.479 32,902 +0.00(+0.00%)
Apr 24, 2018 3.405 3.504 3.299 3.479 45,661 +0.09(+2.66%)
Apr 23, 2018 3.536 3.545 3.315 3.389 58,315 -0.13(-3.72%)
Apr 20, 2018 3.520 3.536 3.405 3.520 34,308 -0.02(-0.46%)
Apr 19, 2018 3.545 3.561 3.481 3.536 39,742 +0.03(+0.93%)
Apr 18, 2018 3.356 3.545 3.356 3.504 85,560 +0.16(+4.90%)
Apr 17, 2018 3.258 3.348 3.215 3.340 54,922 +0.13(+4.08%)
Apr 16, 2018 3.217 3.250 3.176 3.209 55,727 +0.03(+1.03%)
Apr 13, 2018 3.242 3.275 3.148 3.176 43,416 -0.04(-1.27%)
Apr 12, 2018 3.307 3.307 3.127 3.217 72,608 -0.02(-0.76%)
Apr 11, 2018 3.234 3.315 3.217 3.242 46,769 +0.01(+0.25%)
Apr 10, 2018 3.266 3.266 3.168 3.234 48,552 +0.00(+0.00%)
Apr 09, 2018 3.291 3.291 3.207 3.234 48,753 -0.04(-1.25%)
Apr 06, 2018 3.225 3.291 3.160 3.275 217,224 +0.02(+0.50%)
Apr 05, 2018 3.782 3.856 3.168 3.258 445,310 -0.57(-14.96%)
Apr 04, 2018 3.823 3.856 3.717 3.831 35,388 +0.01(+0.21%)
Apr 03, 2018 3.946 3.979 3.815 3.823 42,005 -0.13(-3.31%)
Apr 02, 2018 4.069 4.085 3.929 3.954 41,159 -0.13(-3.21%)
Mar 29, 2018 4.085 4.085 4.085 0 +0.06(+1.42%)
Mar 28, 2018 3.970 4.033 3.929 4.028 38,215 +0.10(+2.50%)
Mar 27, 2018 3.946 4.101 3.913 3.929 65,017 -0.08(-2.04%)
Mar 26, 2018 3.929 4.069 3.888 4.011 46,331 +0.13(+3.38%)
Mar 23, 2018 3.921 3.946 3.864 3.880 47,573 -0.01(-0.21%)
Mar 22, 2018 3.872 4.028 3.831 3.888 27,691 -0.02(-0.42%)
Mar 21, 2018 3.798 3.962 3.798 3.905 41,951 +0.10(+2.58%)
Mar 20, 2018 3.897 3.938 3.790 3.807 54,286 -0.07(-1.90%)
Mar 19, 2018 4.028 4.060 3.839 3.880 71,292 -0.14(-3.46%)
Mar 16, 2018 3.979 4.085 3.864 4.019 73,680 +0.04(+0.93%)
Mar 15, 2018 4.023 4.094 3.983 3.983 34,496 +0.00(+0.00%)
Mar 14, 2018 4.055 4.055 3.926 3.983 39,828 -0.05(-1.20%)
Mar 13, 2018 4.128 4.265 4.007 4.031 96,785 -0.02(-0.60%)
Mar 12, 2018 4.087 4.104 3.991 4.055 37,702 +0.02(+0.60%)
Mar 09, 2018 3.934 4.095 3.910 4.031 75,537 +0.11(+2.88%)
Mar 08, 2018 3.821 4.168 3.741 3.918 196,728 +0.13(+3.40%)
Mar 07, 2018 3.821 3.789 32,810 +0.07(+1.95%)
Mar 06, 2018 3.668 3.765 3.563 3.717 47,355 +0.04(+1.10%)
Mar 05, 2018 3.628 3.709 3.628 3.676 17,824 +0.05(+1.33%)
Mar 02, 2018 3.604 3.660 3.572 3.628 46,744 +0.05(+1.35%)
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.