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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -0.12(-2.89%)
Mar 01, 2017 4.176 4.313 4.122 4.237 48,884 +0.07(+1.65%)
Feb 28, 2017 4.283 4.283 4.137 4.168 63,434 -0.15(-3.37%)
Feb 27, 2017 4.321 4.351 4.267 4.313 19,938 +0.02(+0.53%)
Feb 24, 2017 4.298 4.336 4.283 4.290 27,600 -0.02(-0.53%)
Feb 23, 2017 4.397 4.397 4.229 4.313 51,176 -0.08(-1.91%)
Feb 22, 2017 4.344 4.397 4.244 4.397 22,303 +0.03(+0.70%)
Feb 21, 2017 4.443 4.443 4.336 4.367 21,349 -0.05(-1.21%)
Feb 17, 2017 4.420 4.420 4.420 0 -0.14(-3.02%)
Feb 16, 2017 4.474 4.573 4.351 4.558 76,548 +0.09(+2.05%)
Feb 15, 2017 4.290 4.466 4.221 4.466 43,001 +0.18(+4.10%)
Feb 14, 2017 4.336 4.336 4.283 4.290 16,860 -0.08(-1.92%)
Feb 13, 2017 4.382 4.405 4.298 4.374 30,953 -0.01(-0.17%)
Feb 10, 2017 4.283 4.390 4.183 4.382 19,634 +0.11(+2.69%)
Feb 09, 2017 4.359 4.359 4.206 4.267 58,523 -0.09(-2.11%)
Feb 08, 2017 4.382 4.459 4.359 4.359 14,534 -0.05(-1.21%)
Feb 07, 2017 4.420 4.512 4.405 4.413 22,900 +0.01(+0.17%)
Feb 06, 2017 4.382 4.451 4.382 4.405 11,678 -0.01(-0.17%)
Feb 03, 2017 4.390 4.428 4.367 4.413 14,728 +0.03(+0.70%)
Feb 02, 2017 4.489 4.489 4.329 4.382 25,635 -0.08(-1.72%)
Feb 01, 2017 4.405 4.527 4.397 4.459 24,911 +0.05(+1.04%)
Jan 31, 2017 4.351 4.461 4.329 4.413 20,548 +0.07(+1.58%)
Jan 30, 2017 4.382 4.382 4.321 4.344 19,942 -0.03(-0.70%)
Jan 27, 2017 4.351 4.428 4.298 4.374 16,358 +0.03(+0.70%)
Jan 26, 2017 4.382 4.390 4.298 4.344 25,398 -0.07(-1.56%)
Jan 25, 2017 4.504 4.504 4.344 4.413 31,853 -0.08(-1.87%)
Jan 24, 2017 4.512 4.512 4.405 4.497 17,052 +0.01(+0.17%)
Jan 23, 2017 4.535 4.604 4.474 4.489 33,787 -0.02(-0.51%)
Jan 20, 2017 4.581 4.581 4.489 4.512 17,222 -0.06(-1.34%)
Jan 19, 2017 4.703 4.742 4.573 4.573 39,663 -0.05(-1.16%)
Jan 18, 2017 4.665 4.665 4.604 4.627 13,774 -0.03(-0.66%)
Jan 17, 2017 4.543 4.665 4.443 4.657 44,658 +0.19(+4.28%)
Jan 13, 2017 4.466 4.466 4.466 0 +0.08(+1.92%)
Jan 12, 2017 4.459 4.459 4.312 4.382 24,726 -0.05(-1.21%)
Jan 11, 2017 4.405 4.466 4.405 4.436 19,330 +0.02(+0.52%)
Jan 10, 2017 4.443 4.474 4.381 4.413 36,945 -0.05(-1.03%)
Jan 09, 2017 4.405 4.512 4.367 4.459 31,411 +0.02(+0.34%)
Jan 06, 2017 4.527 4.608 4.374 4.443 32,253 -0.08(-1.86%)
Jan 05, 2017 4.604 4.634 4.474 4.527 37,607 -0.11(-2.47%)
Jan 04, 2017 4.497 4.696 4.497 4.642 27,612 +0.15(+3.41%)
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.