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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.506 5.686 5.484 5.671 66,151 +0.16(+2.86%)
May 27, 2016 5.671 5.514 5.514 5.514 44,391 -0.17(-2.91%)
May 26, 2016 5.536 5.724 5.498 5.679 75,811 +0.12(+2.16%)
May 25, 2016 5.461 5.611 5.401 5.559 88,089 +0.09(+1.65%)
May 24, 2016 5.656 5.791 5.468 5.468 93,458 -0.17(-3.06%)
May 23, 2016 5.701 5.769 5.641 5.641 46,107 -0.09(-1.57%)
May 20, 2016 5.438 5.731 5.423 5.731 56,698 +0.31(+5.67%)
May 19, 2016 5.472 5.476 5.296 5.423 72,113 -0.04(-0.69%)
May 18, 2016 5.491 5.596 5.348 5.461 61,164 +0.02(+0.28%)
May 17, 2016 5.844 5.844 5.311 5.446 73,515 -0.40(-6.80%)
May 16, 2016 5.859 5.941 5.799 5.844 34,925 +0.02(+0.39%)
May 13, 2016 5.776 5.836 5.709 5.821 48,471 +0.05(+0.91%)
May 12, 2016 5.731 5.821 5.574 5.769 40,624 +0.01(+0.13%)
May 11, 2016 5.865 5.920 5.754 5.761 39,652 -0.08(-1.40%)
May 10, 2016 5.813 5.940 5.746 5.843 61,497 -0.04(-0.63%)
May 09, 2016 5.977 5.977 5.821 5.880 103,607 -0.10(-1.74%)
May 06, 2016 5.545 6.081 5.545 5.984 84,005 +0.38(+6.77%)
May 05, 2016 5.605 5.724 5.463 5.605 158,583 +0.22(+4.15%)
May 04, 2016 5.002 5.776 4.927 5.381 328,407 +0.60(+12.44%)
May 03, 2016 5.285 5.359 4.756 4.786 101,503 -0.59(-10.94%)
May 02, 2016 5.523 5.538 5.255 5.374 92,993 -0.11(-2.04%)
Apr 29, 2016 5.731 5.731 5.389 5.486 62,455 -0.26(-4.53%)
Apr 28, 2016 5.888 5.921 5.724 5.746 41,502 -0.16(-2.65%)
Apr 27, 2016 6.022 6.059 5.821 5.902 71,323 -0.10(-1.61%)
Apr 26, 2016 5.910 6.081 5.850 5.999 39,396 +0.09(+1.51%)
Apr 25, 2016 6.103 6.122 5.850 5.910 36,880 -0.19(-3.05%)
Apr 22, 2016 6.059 6.133 5.969 6.096 89,598 +0.06(+0.99%)
Apr 21, 2016 6.014 6.178 5.858 6.036 106,691 +0.04(+0.75%)
Apr 20, 2016 6.096 6.223 5.992 5.992 181,252 -0.18(-2.90%)
Apr 19, 2016 6.156 6.245 6.016 6.170 171,556 -0.03(-0.48%)
Apr 18, 2016 4.950 6.312 4.950 6.200 617,359 +1.28(+26.02%)
Apr 15, 2016 5.106 5.188 4.868 4.920 357,546 -0.17(-3.36%)
Apr 14, 2016 5.285 5.285 5.032 5.091 120,455 -0.19(-3.53%)
Apr 13, 2016 5.255 5.426 5.102 5.277 89,007 +0.03(+0.57%)
Apr 12, 2016 5.545 5.545 4.704 5.247 471,201 -0.32(-5.75%)
Apr 11, 2016 5.441 5.702 5.426 5.568 50,617 +0.10(+1.77%)
Apr 08, 2016 5.501 5.620 5.419 5.471 59,869 +0.03(+0.55%)
Apr 07, 2016 5.307 5.501 5.307 5.441 42,147 +0.08(+1.53%)
Apr 06, 2016 5.307 5.515 5.233 5.359 88,328 +0.16(+3.00%)
Apr 05, 2016 5.426 5.441 5.076 5.203 150,369 -0.22(-4.12%)
Apr 04, 2016 5.486 5.575 5.396 5.426 80,973 -0.15(-2.67%)
Apr 01, 2016 5.590 5.694 5.485 5.575 90,366 -0.09(-1.58%)
Mar 31, 2016 5.828 5.895 5.642 5.664 58,832 -0.19(-3.18%)
Mar 30, 2016 5.940 6.029 5.791 5.850 64,809 -0.07(-1.13%)
Mar 29, 2016 5.731 5.992 5.672 5.917 106,058 +0.16(+2.85%)
Mar 28, 2016 5.835 5.910 5.687 5.754 50,006 -0.07(-1.15%)
Mar 24, 2016 5.597 5.821 5.821 5.821 49,709 +0.16(+2.76%)
Mar 23, 2016 6.022 6.103 5.664 5.664 67,900 -0.33(-5.58%)
Mar 22, 2016 5.850 6.081 5.769 5.999 93,283 +0.14(+2.41%)
Mar 21, 2016 5.969 6.077 5.858 5.858 69,249 -0.12(-1.99%)
Mar 18, 2016 5.902 5.999 5.835 5.977 81,850 +0.12(+2.03%)
Mar 17, 2016 5.791 5.917 5.791 5.858 87,584 +0.03(+0.51%)
Mar 16, 2016 5.798 5.902 5.769 5.828 101,091 -0.01(-0.13%)
Mar 15, 2016 5.806 5.880 5.783 5.835 72,037 -0.01(-0.25%)
Mar 14, 2016 6.066 6.066 5.806 5.850 207,584 -0.21(-3.44%)
Mar 11, 2016 5.917 6.059 5.910 6.059 100,605 +0.15(+2.52%)
Mar 10, 2016 6.185 6.252 5.873 5.910 126,856 -0.25(-4.11%)
Mar 09, 2016 6.416 6.431 5.880 6.163 303,941 -0.45(-6.76%)
Mar 08, 2016 7.540 7.573 6.438 6.610 189,369 -1.07(-13.95%)
Mar 07, 2016 7.488 7.867 7.488 7.681 90,628 +0.17(+2.28%)
Mar 04, 2016 7.466 7.466 7.279 7.510 96,783 +0.02(+0.30%)
Mar 03, 2016 7.071 7.510 7.056 7.488 96,687 +0.42(+5.89%)
Mar 02, 2016 6.885 7.071 6.870 7.071 53,413 +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.