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 )

16.06 -0.27 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 6.188 6.219 5.889 6.088 107,176 -0.09(-1.49%)
Apr 27, 2017 6.173 6.363 6.041 6.180 151,096 +0.02(+0.37%)
Apr 26, 2017 6.111 6.264 6.027 6.157 175,696 +0.05(+0.88%)
Apr 25, 2017 6.272 6.341 5.862 6.104 310,205 -0.12(-1.97%)
Apr 24, 2017 6.287 6.287 6.050 6.226 123,915 +0.05(+0.74%)
Apr 21, 2017 5.989 6.280 5.989 6.180 116,066 +0.19(+3.20%)
Apr 20, 2017 5.882 6.065 5.864 5.989 49,433 +0.09(+1.56%)
Apr 19, 2017 5.912 6.042 5.847 5.897 191,281 -0.02(-0.26%)
Apr 18, 2017 5.950 5.989 5.797 5.912 64,052 -0.04(-0.64%)
Apr 17, 2017 5.499 6.004 5.499 5.950 127,077 +0.43(+7.77%)
Apr 13, 2017 5.537 5.667 5.422 5.522 86,353 +0.00(+0.00%)
Apr 12, 2017 5.721 5.729 5.468 5.522 48,942 -0.21(-3.61%)
Apr 11, 2017 5.560 5.736 5.491 5.728 112,860 +0.19(+3.46%)
Apr 10, 2017 5.583 5.698 5.514 5.537 105,258 -0.02(-0.28%)
Apr 07, 2017 5.644 5.713 5.552 5.552 32,272 +0.02(+0.28%)
Apr 06, 2017 5.460 5.657 5.338 5.537 167,026 +0.05(+0.84%)
Apr 05, 2017 5.736 5.736 5.453 5.491 77,792 -0.20(-3.50%)
Apr 04, 2017 5.652 5.751 5.601 5.690 259,223 +0.02(+0.41%)
Apr 03, 2017 5.537 5.713 5.483 5.667 293,751 +0.12(+2.21%)
Mar 31, 2017 5.453 5.629 5.361 5.545 193,130 +0.11(+2.12%)
Mar 30, 2017 5.208 5.514 4.932 5.430 203,333 +0.15(+2.90%)
Mar 29, 2017 4.748 5.284 4.695 5.277 332,829 +0.49(+10.24%)
Mar 28, 2017 4.733 4.802 4.641 4.786 114,710 +0.05(+1.13%)
Mar 27, 2017 4.557 4.756 4.457 4.733 318,416 +0.20(+4.39%)
Mar 24, 2017 4.388 4.549 4.258 4.534 73,695 +0.17(+3.86%)
Mar 23, 2017 4.235 4.415 4.235 4.365 37,069 +0.12(+2.89%)
Mar 22, 2017 4.503 4.580 4.189 4.243 115,112 -0.26(-5.78%)
Mar 21, 2017 4.595 4.610 4.465 4.503 111,183 -0.08(-1.84%)
Mar 20, 2017 4.572 4.664 4.465 4.587 103,653 -0.04(-0.83%)
Mar 17, 2017 4.618 4.733 4.557 4.626 187,361 +0.01(+0.17%)
Mar 16, 2017 4.526 4.656 4.511 4.618 28,828 +0.09(+1.94%)
Mar 15, 2017 4.545 4.545 4.424 4.530 52,070 +0.04(+0.84%)
Mar 14, 2017 4.492 4.575 4.424 4.492 77,586 +0.01(+0.17%)
Mar 13, 2017 4.666 4.666 4.469 4.485 30,644 -0.18(-3.89%)
Mar 10, 2017 4.537 4.696 4.415 4.666 75,897 +0.13(+2.83%)
Mar 09, 2017 4.553 4.568 4.401 4.537 130,589 +0.00(+0.00%)
Mar 08, 2017 4.303 4.727 4.159 4.537 166,729 +0.46(+11.32%)
Mar 07, 2017 3.970 4.124 3.970 4.076 51,213 +0.06(+1.51%)
Mar 06, 2017 4.091 4.106 3.985 4.016 53,063 -0.08(-1.85%)
Mar 03, 2017 4.099 4.137 4.038 4.091 40,418 +0.02(+0.56%)
Mar 02, 2017 4.182 4.190 4.057 4.069 45,829 -0.12(-2.89%)
Mar 01, 2017 4.129 4.265 4.076 4.190 49,435 +0.07(+1.65%)
Feb 28, 2017 4.235 4.235 4.091 4.122 64,148 -0.14(-3.37%)
Feb 27, 2017 4.273 4.303 4.220 4.265 20,162 +0.02(+0.53%)
Feb 24, 2017 4.250 4.288 4.235 4.243 27,911 -0.02(-0.53%)
Feb 23, 2017 4.348 4.348 4.182 4.265 51,753 -0.08(-1.91%)
Feb 22, 2017 4.295 4.348 4.197 4.348 22,554 +0.03(+0.70%)
Feb 21, 2017 4.394 4.394 4.288 4.318 21,589 -0.05(-1.21%)
Feb 17, 2017 4.371 4.371 4.371 0 -0.14(-3.02%)
Feb 16, 2017 4.424 4.522 4.303 4.507 77,410 +0.09(+2.05%)
Feb 15, 2017 4.243 4.416 4.174 4.416 43,486 +0.17(+4.10%)
Feb 14, 2017 4.288 4.288 4.235 4.243 17,050 -0.08(-1.92%)
Feb 13, 2017 4.333 4.356 4.250 4.326 31,302 -0.01(-0.17%)
Feb 10, 2017 4.235 4.341 4.137 4.333 19,856 +0.11(+2.69%)
Feb 09, 2017 4.311 4.311 4.159 4.220 59,182 -0.09(-2.11%)
Feb 08, 2017 4.333 4.409 4.311 4.311 14,697 -0.05(-1.21%)
Feb 07, 2017 4.371 4.462 4.356 4.364 23,157 +0.01(+0.17%)
Feb 06, 2017 4.333 4.401 4.333 4.356 11,809 -0.01(-0.17%)
Feb 03, 2017 4.341 4.379 4.318 4.364 14,894 +0.03(+0.70%)
Feb 02, 2017 4.439 4.439 4.280 4.333 25,924 -0.08(-1.72%)
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.