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 )

15.01 -0.28 (-1.83%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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, 2018 4.711 4.819 4.604 4.612 78,178 -0.08(-1.76%)
May 30, 2018 4.521 4.728 4.455 4.695 125,528 +0.21(+4.80%)
May 29, 2018 4.480 4.505 4.405 4.480 97,865 +0.11(+2.46%)
May 25, 2018 4.372 4.372 4.372 0 +0.11(+2.52%)
May 24, 2018 4.306 4.339 4.232 4.265 35,723 -0.05(-1.15%)
May 23, 2018 4.339 4.381 4.315 4.315 44,448 -0.01(-0.19%)
May 22, 2018 4.331 4.381 4.298 4.323 31,396 -0.01(-0.19%)
May 21, 2018 4.372 4.554 4.298 4.331 92,276 -0.05(-1.13%)
May 18, 2018 4.439 4.439 4.356 4.381 73,912 -0.02(-0.56%)
May 17, 2018 4.397 4.463 4.323 4.405 99,810 +0.02(+0.57%)
May 16, 2018 4.257 4.405 4.257 4.381 63,632 +0.15(+3.52%)
May 15, 2018 4.182 4.282 4.133 4.232 27,123 +0.05(+1.19%)
May 14, 2018 4.282 4.439 4.174 4.182 131,117 -0.07(-1.65%)
May 11, 2018 4.277 4.310 4.253 4.253 75,412 -0.02(-0.38%)
May 10, 2018 4.204 4.301 4.179 4.269 56,830 +0.09(+2.14%)
May 09, 2018 4.000 4.269 3.919 4.179 72,150 +0.18(+4.48%)
May 08, 2018 4.301 4.301 3.959 4.000 122,068 -0.30(-7.01%)
May 07, 2018 4.253 4.403 4.193 4.301 134,585 +0.12(+2.92%)
May 04, 2018 3.919 4.220 3.910 4.179 89,249 +0.26(+6.65%)
May 03, 2018 3.780 4.228 3.715 3.919 238,927 +0.24(+6.65%)
May 02, 2018 3.495 3.707 3.495 3.674 50,976 +0.18(+5.13%)
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.