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 (%)
May 31, 2016 5.447 5.625 5.424 5.610 66,872 +0.16(+2.86%)
May 27, 2016 5.610 5.454 5.454 5.454 44,875 -0.16(-2.91%)
May 26, 2016 5.476 5.662 5.439 5.617 76,637 +0.12(+2.16%)
May 25, 2016 5.402 5.551 5.343 5.499 89,048 +0.09(+1.65%)
May 24, 2016 5.595 5.729 5.410 5.410 94,477 -0.17(-3.06%)
May 23, 2016 5.640 5.706 5.580 5.580 46,609 -0.09(-1.57%)
May 20, 2016 5.380 5.669 5.365 5.669 57,316 +0.30(+5.67%)
May 19, 2016 5.413 5.417 5.239 5.365 72,899 -0.04(-0.69%)
May 18, 2016 5.432 5.536 5.291 5.402 61,831 +0.01(+0.28%)
May 17, 2016 5.781 5.781 5.254 5.387 74,316 -0.39(-6.80%)
May 16, 2016 5.795 5.877 5.736 5.781 35,306 +0.02(+0.39%)
May 13, 2016 5.714 5.773 5.647 5.758 48,999 +0.05(+0.91%)
May 12, 2016 5.669 5.758 5.513 5.706 41,067 +0.01(+0.13%)
May 11, 2016 5.802 5.857 5.692 5.699 40,084 -0.08(-1.40%)
May 10, 2016 5.751 5.876 5.684 5.780 62,167 -0.04(-0.63%)
May 09, 2016 5.912 5.912 5.758 5.817 104,735 -0.10(-1.74%)
May 06, 2016 5.485 6.016 5.485 5.920 84,920 +0.38(+6.77%)
May 05, 2016 5.544 5.662 5.404 5.544 160,310 +0.22(+4.15%)
May 04, 2016 4.948 5.714 4.874 5.323 331,985 +0.59(+12.44%)
May 03, 2016 5.228 5.301 4.705 4.734 102,608 -0.58(-10.94%)
May 02, 2016 5.463 5.478 5.198 5.316 94,006 -0.11(-2.04%)
Apr 29, 2016 5.670 5.670 5.331 5.427 63,135 -0.26(-4.53%)
Apr 28, 2016 5.824 5.857 5.662 5.684 41,954 -0.15(-2.65%)
Apr 27, 2016 5.957 5.993 5.758 5.839 72,100 -0.10(-1.61%)
Apr 26, 2016 5.846 6.016 5.787 5.935 39,826 +0.09(+1.51%)
Apr 25, 2016 6.038 6.056 5.787 5.846 37,282 -0.18(-3.05%)
Apr 22, 2016 5.993 6.067 5.905 6.030 90,574 +0.06(+0.99%)
Apr 21, 2016 5.949 6.111 5.795 5.971 107,853 +0.04(+0.75%)
Apr 20, 2016 6.030 6.155 5.927 5.927 183,226 -0.18(-2.90%)
Apr 19, 2016 6.089 6.178 5.951 6.104 173,425 -0.03(-0.48%)
Apr 18, 2016 4.896 6.244 4.896 6.133 624,084 +1.27(+26.02%)
Apr 15, 2016 5.051 5.132 4.815 4.867 361,441 -0.17(-3.36%)
Apr 14, 2016 5.228 5.228 4.977 5.036 121,768 -0.18(-3.53%)
Apr 13, 2016 5.198 5.368 5.047 5.220 89,976 +0.03(+0.57%)
Apr 12, 2016 5.485 5.485 4.653 5.191 476,335 -0.32(-5.75%)
Apr 11, 2016 5.382 5.640 5.368 5.508 51,169 +0.10(+1.77%)
Apr 08, 2016 5.441 5.559 5.360 5.412 60,521 +0.03(+0.55%)
Apr 07, 2016 5.250 5.441 5.250 5.382 42,606 +0.08(+1.53%)
Apr 06, 2016 5.250 5.456 5.176 5.301 89,290 +0.15(+3.00%)
Apr 05, 2016 5.368 5.382 5.022 5.147 152,007 -0.22(-4.12%)
Apr 04, 2016 5.427 5.515 5.338 5.368 81,855 -0.15(-2.67%)
Apr 01, 2016 5.530 5.633 5.426 5.515 91,351 -0.09(-1.58%)
Mar 31, 2016 5.765 5.832 5.581 5.603 59,472 -0.18(-3.18%)
Mar 30, 2016 5.876 5.964 5.728 5.787 65,515 -0.07(-1.13%)
Mar 29, 2016 5.670 5.927 5.611 5.854 107,214 +0.16(+2.85%)
Mar 28, 2016 5.773 5.846 5.625 5.692 50,551 -0.07(-1.15%)
Mar 24, 2016 5.537 5.758 5.758 5.758 50,251 +0.15(+2.76%)
Mar 23, 2016 5.957 6.038 5.603 5.603 68,640 -0.33(-5.58%)
Mar 22, 2016 5.787 6.016 5.706 5.935 94,299 +0.14(+2.41%)
Mar 21, 2016 5.905 6.012 5.795 5.795 70,003 -0.12(-1.99%)
Mar 18, 2016 5.839 5.935 5.773 5.912 82,741 +0.12(+2.03%)
Mar 17, 2016 5.728 5.854 5.728 5.795 88,538 +0.03(+0.51%)
Mar 16, 2016 5.736 5.839 5.706 5.765 102,193 -0.01(-0.13%)
Mar 15, 2016 5.743 5.817 5.721 5.773 72,822 -0.01(-0.25%)
Mar 14, 2016 6.001 6.001 5.743 5.787 209,846 -0.21(-3.44%)
Mar 11, 2016 5.854 5.993 5.846 5.993 101,701 +0.15(+2.52%)
Mar 10, 2016 6.119 6.185 5.809 5.846 128,238 -0.25(-4.11%)
Mar 09, 2016 6.347 6.362 5.817 6.097 307,252 -0.44(-6.76%)
Mar 08, 2016 7.459 7.492 6.369 6.538 191,432 -1.06(-13.95%)
Mar 07, 2016 7.407 7.782 7.407 7.599 91,616 +0.17(+2.28%)
Mar 04, 2016 7.385 7.385 7.201 7.429 97,837 +0.02(+0.30%)
Mar 03, 2016 6.995 7.429 6.980 7.407 97,741 +0.41(+5.89%)
Mar 02, 2016 6.811 6.995 6.796 6.995 53,995 +0.17(+2.48%)
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.