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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2018 3.385 3.441 3.336 3.353 34,186 -0.02(-0.48%)
Apr 27, 2018 3.457 3.457 3.344 3.369 15,400 -0.07(-2.11%)
Apr 26, 2018 3.425 3.465 3.369 3.441 24,323 +0.02(+0.47%)
Apr 25, 2018 3.401 3.465 3.385 3.425 33,422 +0.00(+0.00%)
Apr 24, 2018 3.353 3.449 3.248 3.425 46,383 +0.09(+2.66%)
Apr 23, 2018 3.481 3.490 3.264 3.336 59,237 -0.13(-3.72%)
Apr 20, 2018 3.465 3.481 3.353 3.465 34,850 -0.02(-0.46%)
Apr 19, 2018 3.490 3.506 3.427 3.481 40,370 +0.03(+0.93%)
Apr 18, 2018 3.304 3.490 3.304 3.449 86,912 +0.16(+4.90%)
Apr 17, 2018 3.207 3.296 3.165 3.288 55,790 +0.13(+4.08%)
Apr 16, 2018 3.167 3.199 3.127 3.159 56,608 +0.03(+1.03%)
Apr 13, 2018 3.191 3.224 3.099 3.127 44,102 -0.04(-1.27%)
Apr 12, 2018 3.256 3.256 3.079 3.167 73,755 -0.02(-0.76%)
Apr 11, 2018 3.183 3.264 3.167 3.191 47,508 +0.01(+0.25%)
Apr 10, 2018 3.216 3.216 3.119 3.183 49,319 +0.00(+0.00%)
Apr 09, 2018 3.240 3.240 3.157 3.183 49,524 -0.04(-1.25%)
Apr 06, 2018 3.175 3.240 3.111 3.224 220,657 +0.02(+0.50%)
Apr 05, 2018 3.723 3.796 3.119 3.207 452,347 -0.56(-14.96%)
Apr 04, 2018 3.764 3.796 3.659 3.772 35,947 +0.01(+0.21%)
Apr 03, 2018 3.884 3.917 3.755 3.764 42,669 -0.13(-3.31%)
Apr 02, 2018 4.005 4.021 3.868 3.892 41,809 -0.13(-3.21%)
Mar 29, 2018 4.021 4.021 4.021 0 +0.06(+1.42%)
Mar 28, 2018 3.909 3.970 3.868 3.965 38,819 +0.10(+2.50%)
Mar 27, 2018 3.884 4.038 3.852 3.868 66,044 -0.08(-2.04%)
Mar 26, 2018 3.868 4.005 3.828 3.949 47,063 +0.13(+3.38%)
Mar 23, 2018 3.860 3.884 3.804 3.820 48,325 -0.01(-0.21%)
Mar 22, 2018 3.812 3.965 3.772 3.828 28,129 -0.02(-0.42%)
Mar 21, 2018 3.739 3.901 3.739 3.844 42,614 +0.10(+2.58%)
Mar 20, 2018 3.836 3.876 3.731 3.747 55,143 -0.07(-1.90%)
Mar 19, 2018 3.965 3.997 3.780 3.820 72,419 -0.14(-3.46%)
Mar 16, 2018 3.917 4.021 3.804 3.957 74,845 +0.04(+0.93%)
Mar 15, 2018 3.960 4.030 3.921 3.921 35,041 +0.00(+0.00%)
Mar 14, 2018 3.992 3.992 3.865 3.921 40,458 -0.05(-1.20%)
Mar 13, 2018 4.064 4.198 3.944 3.968 98,314 -0.02(-0.60%)
Mar 12, 2018 4.024 4.040 3.929 3.992 38,298 +0.02(+0.60%)
Mar 09, 2018 3.873 4.031 3.849 3.968 76,730 +0.11(+2.88%)
Mar 08, 2018 3.762 4.103 3.683 3.857 199,837 +0.13(+3.40%)
Mar 07, 2018 3.762 3.730 33,329 +0.07(+1.95%)
Mar 06, 2018 3.611 3.706 3.508 3.659 48,103 +0.04(+1.10%)
Mar 05, 2018 3.571 3.651 3.571 3.619 18,106 +0.05(+1.33%)
Mar 02, 2018 3.548 3.603 3.517 3.571 47,482 +0.05(+1.35%)
Mar 01, 2018 3.524 3.659 3.516 3.524 62,453 -0.01(-0.22%)
Feb 28, 2018 3.611 3.770 3.532 3.532 53,067 -0.09(-2.41%)
Feb 27, 2018 3.611 3.672 3.567 3.619 45,776 +0.02(+0.66%)
Feb 26, 2018 3.691 3.722 3.564 3.595 51,384 -0.03(-0.88%)
Feb 23, 2018 3.667 3.706 3.595 3.627 22,648 -0.02(-0.44%)
Feb 22, 2018 3.619 3.761 3.603 3.643 70,657 +0.06(+1.55%)
Feb 21, 2018 3.532 3.719 3.532 3.587 76,838 +0.08(+2.26%)
Feb 20, 2018 3.508 3.603 3.500 3.508 31,332 +0.00(+0.00%)
Feb 16, 2018 3.508 3.508 3.508 0 +0.08(+2.31%)
Feb 15, 2018 3.492 3.492 3.341 3.429 168,017 -0.02(-0.46%)
Feb 14, 2018 3.484 3.508 3.373 3.444 130,300 -0.02(-0.69%)
Feb 13, 2018 3.476 3.532 3.405 3.468 108,607 +0.01(+0.23%)
Feb 12, 2018 3.389 3.571 3.357 3.460 68,542 +0.08(+2.35%)
Feb 09, 2018 3.317 3.435 3.254 3.381 51,269 +0.08(+2.40%)
Feb 08, 2018 3.405 3.508 3.302 3.302 38,909 -0.11(-3.26%)
Feb 07, 2018 3.317 3.571 3.270 3.413 79,953 +0.09(+2.63%)
Feb 06, 2018 3.246 3.397 3.246 3.325 108,326 -0.01(-0.24%)
Feb 05, 2018 3.317 3.452 3.302 3.333 124,458 +0.02(+0.48%)
Feb 02, 2018 3.397 3.437 3.302 3.317 184,911 -0.10(-3.02%)
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.