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 )

16.16 +0.06 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2017 6.045 6.052 5.927 5.990 51,345 -0.03(-0.52%)
Jun 29, 2017 6.115 6.115 5.950 6.021 36,827 -0.09(-1.42%)
Jun 28, 2017 6.068 6.218 6.037 6.107 54,240 +0.10(+1.70%)
Jun 27, 2017 5.935 6.037 5.895 6.005 31,274 +0.07(+1.19%)
Jun 26, 2017 6.021 6.076 5.935 5.935 32,737 -0.10(-1.69%)
Jun 23, 2017 5.825 6.084 5.825 6.037 205,763 +0.20(+3.36%)
Jun 22, 2017 5.683 5.950 5.675 5.840 83,818 +0.16(+2.77%)
Jun 21, 2017 6.013 6.013 5.534 5.683 173,828 -0.47(-7.66%)
Jun 20, 2017 6.131 6.186 5.989 6.155 51,111 +0.02(+0.38%)
Jun 19, 2017 6.147 6.170 6.076 6.131 34,118 -0.08(-1.27%)
Jun 16, 2017 5.958 6.225 5.958 6.210 154,200 +0.13(+2.20%)
Jun 15, 2017 5.982 6.090 5.911 6.076 61,048 +0.02(+0.39%)
Jun 14, 2017 6.202 6.225 5.997 6.052 61,633 -0.15(-2.41%)
Jun 13, 2017 6.113 6.218 5.974 6.202 70,260 +0.13(+2.07%)
Jun 12, 2017 6.225 6.296 6.037 6.076 28,501 -0.16(-2.52%)
Jun 09, 2017 6.107 6.273 5.990 6.233 47,006 +0.13(+2.06%)
Jun 08, 2017 5.909 6.288 5.898 6.107 98,002 +0.13(+2.10%)
Jun 07, 2017 6.131 6.131 5.919 5.982 47,897 -0.15(-2.44%)
Jun 06, 2017 6.092 6.202 5.935 6.131 67,561 +0.02(+0.39%)
Jun 05, 2017 6.265 6.265 6.013 6.107 54,020 -0.17(-2.63%)
Jun 02, 2017 6.210 6.288 6.131 6.273 63,973 +0.07(+1.14%)
Jun 01, 2017 6.060 6.273 5.933 6.202 58,771 +0.16(+2.60%)
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%)
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.