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 )

15.29 -0.76 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2016 5.007 5.128 4.999 5.105 84,812 +0.06(+1.20%)
Jun 29, 2016 5.075 5.082 4.988 5.045 99,344 +0.02(+0.45%)
Jun 28, 2016 4.962 5.150 4.954 5.022 66,456 +0.11(+2.15%)
Jun 27, 2016 4.962 5.022 4.811 4.916 64,272 -0.04(-0.76%)
Jun 24, 2016 4.901 5.052 4.901 4.954 288,297 -0.12(-2.38%)
Jun 23, 2016 5.090 5.226 4.984 5.075 102,154 +0.02(+0.30%)
Jun 22, 2016 5.226 5.226 4.932 5.060 105,549 -0.18(-3.45%)
Jun 21, 2016 5.278 5.331 5.203 5.241 35,062 -0.06(-1.14%)
Jun 20, 2016 5.422 5.422 5.278 5.301 92,427 -0.04(-0.71%)
Jun 17, 2016 5.437 5.452 5.218 5.339 129,779 -0.08(-1.53%)
Jun 16, 2016 5.369 5.422 5.271 5.422 62,662 +0.04(+0.70%)
Jun 15, 2016 5.391 5.452 5.346 5.384 57,047 +0.05(+0.85%)
Jun 14, 2016 5.452 5.505 5.278 5.339 55,302 -0.11(-2.07%)
Jun 13, 2016 5.588 5.644 5.346 5.452 167,126 -0.12(-2.17%)
Jun 10, 2016 5.566 5.640 5.557 5.572 54,110 -0.05(-0.81%)
Jun 09, 2016 5.550 5.640 5.550 5.618 48,590 -0.02(-0.27%)
Jun 08, 2016 5.595 5.648 5.474 5.633 42,284 +0.05(+0.81%)
Jun 07, 2016 5.625 5.686 5.497 5.588 56,407 -0.02(-0.40%)
Jun 06, 2016 5.542 5.655 5.454 5.610 59,104 +0.10(+1.78%)
Jun 03, 2016 5.670 5.670 5.444 5.512 49,192 -0.14(-2.53%)
Jun 02, 2016 5.942 5.942 5.595 5.655 114,356 -0.29(-4.94%)
Jun 01, 2016 5.610 5.965 5.603 5.949 112,334 +0.25(+4.36%)
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%)
May 02, 2016 5.552 5.567 5.282 5.402 92,510 -0.11(-2.04%)
Apr 29, 2016 5.761 5.761 5.417 5.514 62,131 -0.26(-4.53%)
Apr 28, 2016 5.918 5.952 5.754 5.776 41,286 -0.16(-2.65%)
Apr 27, 2016 6.053 6.090 5.851 5.933 70,953 -0.10(-1.61%)
Apr 26, 2016 5.941 6.113 5.881 6.031 39,192 +0.09(+1.51%)
Apr 25, 2016 6.135 6.154 5.881 5.941 36,688 -0.19(-3.05%)
Apr 22, 2016 6.090 6.165 6.001 6.128 89,132 +0.06(+0.99%)
Apr 21, 2016 6.046 6.210 5.888 6.068 106,137 +0.04(+0.75%)
Apr 20, 2016 6.128 6.255 6.023 6.023 180,310 -0.18(-2.90%)
Apr 19, 2016 6.188 6.277 6.047 6.203 170,665 -0.03(-0.48%)
Apr 18, 2016 4.976 6.345 4.976 6.233 614,152 +1.29(+26.02%)
Apr 15, 2016 5.133 5.215 4.893 4.946 355,689 -0.17(-3.36%)
Apr 14, 2016 5.312 5.312 5.058 5.118 119,830 -0.19(-3.53%)
Apr 13, 2016 5.282 5.454 5.129 5.305 88,544 +0.03(+0.57%)
Apr 12, 2016 5.574 5.574 4.729 5.275 468,754 -0.32(-5.75%)
Apr 11, 2016 5.469 5.731 5.454 5.597 50,354 +0.10(+1.77%)
Apr 08, 2016 5.529 5.649 5.447 5.499 59,558 +0.03(+0.55%)
Apr 07, 2016 5.335 5.529 5.335 5.469 41,928 +0.08(+1.53%)
Apr 06, 2016 5.335 5.544 5.260 5.387 87,869 +0.16(+3.00%)
Apr 05, 2016 5.454 5.469 5.103 5.230 149,587 -0.22(-4.12%)
Apr 04, 2016 5.514 5.604 5.425 5.454 80,552 -0.15(-2.67%)
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.