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 )

17.07 +0.20 (+1.19%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 6.113 6.183 5.935 5.951 23,149 -0.12(-2.04%)
May 30, 2017 6.043 6.105 6.028 6.074 89,729 -0.05(-0.88%)
May 26, 2017 5.982 6.136 5.904 6.129 139,149 +0.14(+2.33%)
May 25, 2017 5.904 5.997 5.890 5.989 85,765 +0.07(+1.18%)
May 24, 2017 5.982 5.997 5.873 5.920 137,418 -0.04(-0.65%)
May 23, 2017 5.842 6.005 5.842 5.958 144,416 +0.14(+2.39%)
May 22, 2017 5.773 5.819 5.768 5.819 55,155 +0.06(+1.08%)
May 19, 2017 5.749 5.804 5.687 5.757 138,223 +0.02(+0.40%)
May 18, 2017 5.726 5.804 5.657 5.734 33,138 -0.02(-0.27%)
May 17, 2017 5.687 5.819 5.641 5.749 104,589 -0.02(-0.27%)
May 16, 2017 5.726 5.804 5.579 5.765 113,675 +0.00(+0.00%)
May 15, 2017 5.711 5.919 5.711 5.765 59,663 +0.05(+0.95%)
May 12, 2017 5.765 5.776 5.687 5.711 34,356 -0.06(-1.07%)
May 11, 2017 5.749 5.858 5.641 5.773 60,428 -0.00(-0.07%)
May 10, 2017 5.999 6.052 5.746 5.776 68,880 -0.21(-3.46%)
May 09, 2017 5.976 6.114 5.922 5.983 47,732 +0.08(+1.30%)
May 08, 2017 5.616 5.930 5.616 5.907 131,111 +0.31(+5.47%)
May 05, 2017 5.531 5.646 5.455 5.600 103,995 +0.05(+0.83%)
May 04, 2017 5.715 5.815 5.470 5.554 77,092 -0.18(-3.07%)
May 03, 2017 5.769 5.839 5.600 5.730 174,441 -0.08(-1.32%)
May 02, 2017 6.144 6.167 5.631 5.807 131,895 -0.39(-6.30%)
May 01, 2017 6.121 6.205 6.106 6.198 106,618 +0.11(+1.76%)
Apr 28, 2017 6.190 6.221 5.891 6.091 107,137 -0.09(-1.49%)
Apr 27, 2017 6.175 6.365 6.044 6.183 151,041 +0.02(+0.37%)
Apr 26, 2017 6.114 6.267 6.029 6.160 175,632 +0.05(+0.88%)
Apr 25, 2017 6.274 6.343 5.865 6.106 310,092 -0.12(-1.97%)
Apr 24, 2017 6.290 6.290 6.052 6.228 123,870 +0.05(+0.74%)
Apr 21, 2017 5.991 6.282 5.991 6.183 116,023 +0.19(+3.20%)
Apr 20, 2017 5.884 6.068 5.866 5.991 49,415 +0.09(+1.56%)
Apr 19, 2017 5.914 6.045 5.849 5.899 191,211 -0.02(-0.26%)
Apr 18, 2017 5.953 5.991 5.799 5.914 64,028 -0.04(-0.64%)
Apr 17, 2017 5.501 6.006 5.501 5.953 127,031 +0.43(+7.77%)
Apr 13, 2017 5.539 5.669 5.424 5.524 86,321 +0.00(+0.00%)
Apr 12, 2017 5.723 5.731 5.470 5.524 48,925 -0.21(-3.61%)
Apr 11, 2017 5.562 5.738 5.493 5.730 112,819 +0.19(+3.46%)
Apr 10, 2017 5.585 5.700 5.516 5.539 105,220 -0.02(-0.28%)
Apr 07, 2017 5.646 5.715 5.554 5.554 32,260 +0.02(+0.28%)
Apr 06, 2017 5.462 5.659 5.340 5.539 166,965 +0.05(+0.84%)
Apr 05, 2017 5.738 5.738 5.455 5.493 77,764 -0.20(-3.50%)
Apr 04, 2017 5.654 5.753 5.603 5.692 259,128 +0.02(+0.41%)
Apr 03, 2017 5.539 5.715 5.485 5.669 293,644 +0.12(+2.21%)
Mar 31, 2017 5.455 5.631 5.363 5.547 193,060 +0.11(+2.12%)
Mar 30, 2017 5.210 5.516 4.934 5.432 203,259 +0.15(+2.90%)
Mar 29, 2017 4.750 5.286 4.696 5.278 332,708 +0.49(+10.24%)
Mar 28, 2017 4.735 4.803 4.643 4.788 114,669 +0.05(+1.13%)
Mar 27, 2017 4.558 4.758 4.459 4.735 318,300 +0.20(+4.39%)
Mar 24, 2017 4.390 4.551 4.260 4.535 73,668 +0.17(+3.86%)
Mar 23, 2017 4.237 4.417 4.237 4.367 37,056 +0.12(+2.89%)
Mar 22, 2017 4.505 4.581 4.191 4.244 115,071 -0.26(-5.78%)
Mar 21, 2017 4.597 4.611 4.466 4.505 111,143 -0.08(-1.84%)
Mar 20, 2017 4.574 4.666 4.466 4.589 103,615 -0.04(-0.83%)
Mar 17, 2017 4.620 4.735 4.558 4.627 187,293 +0.01(+0.17%)
Mar 16, 2017 4.528 4.658 4.512 4.620 28,818 +0.09(+1.94%)
Mar 15, 2017 4.547 4.547 4.426 4.532 52,051 +0.04(+0.84%)
Mar 14, 2017 4.494 4.577 4.426 4.494 77,558 +0.01(+0.17%)
Mar 13, 2017 4.668 4.668 4.471 4.486 30,633 -0.18(-3.89%)
Mar 10, 2017 4.539 4.698 4.417 4.668 75,870 +0.13(+2.83%)
Mar 09, 2017 4.554 4.569 4.403 4.539 130,541 +0.00(+0.00%)
Mar 08, 2017 4.305 4.728 4.161 4.539 166,669 +0.46(+11.32%)
Mar 07, 2017 3.972 4.125 3.972 4.078 51,195 +0.06(+1.51%)
Mar 06, 2017 4.093 4.108 3.987 4.017 53,044 -0.08(-1.85%)
Mar 03, 2017 4.100 4.138 4.039 4.093 40,403 +0.02(+0.56%)
Mar 02, 2017 4.184 4.191 4.059 4.070 45,812 -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.