Genie Energy Ltd Cl B (NY: GNE )

16.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.023 4.023 4.023 0 +0.06(+1.42%)
Mar 28, 2018 3.910 3.972 3.870 3.966 38,804 +0.10(+2.50%)
Mar 27, 2018 3.886 4.039 3.854 3.870 66,020 -0.08(-2.04%)
Mar 26, 2018 3.870 4.007 3.829 3.950 47,046 +0.13(+3.38%)
Mar 23, 2018 3.862 3.886 3.805 3.821 48,307 -0.01(-0.21%)
Mar 22, 2018 3.813 3.966 3.773 3.829 28,118 -0.02(-0.42%)
Mar 21, 2018 3.741 3.902 3.741 3.845 42,599 +0.10(+2.58%)
Mar 20, 2018 3.837 3.878 3.733 3.749 55,123 -0.07(-1.90%)
Mar 19, 2018 3.966 3.999 3.781 3.821 72,392 -0.14(-3.46%)
Mar 16, 2018 3.918 4.023 3.805 3.958 74,817 +0.04(+0.93%)
Mar 15, 2018 3.962 4.032 3.922 3.922 35,028 +0.00(+0.00%)
Mar 14, 2018 3.994 3.994 3.867 3.922 40,443 -0.05(-1.20%)
Mar 13, 2018 4.065 4.200 3.946 3.970 98,278 -0.02(-0.60%)
Mar 12, 2018 4.025 4.041 3.930 3.994 38,284 +0.02(+0.60%)
Mar 09, 2018 3.874 4.032 3.851 3.970 76,703 +0.11(+2.88%)
Mar 08, 2018 3.763 4.105 3.684 3.859 199,764 +0.13(+3.40%)
Mar 07, 2018 3.763 3.732 33,317 +0.07(+1.95%)
Mar 06, 2018 3.612 3.708 3.509 3.660 48,086 +0.04(+1.10%)
Mar 05, 2018 3.573 3.652 3.573 3.620 18,099 +0.05(+1.33%)
Mar 02, 2018 3.549 3.605 3.518 3.573 47,465 +0.05(+1.35%)
Mar 01, 2018 3.525 3.660 3.517 3.525 62,431 -0.01(-0.22%)
Feb 28, 2018 3.612 3.771 3.533 3.533 53,047 -0.09(-2.41%)
Feb 27, 2018 3.612 3.674 3.569 3.620 45,760 +0.02(+0.66%)
Feb 26, 2018 3.692 3.724 3.565 3.597 51,366 -0.03(-0.88%)
Feb 23, 2018 3.668 3.707 3.597 3.628 22,640 -0.02(-0.44%)
Feb 22, 2018 3.620 3.763 3.605 3.644 70,632 +0.06(+1.55%)
Feb 21, 2018 3.533 3.721 3.533 3.589 76,810 +0.08(+2.26%)
Feb 20, 2018 3.509 3.605 3.501 3.509 31,320 +0.00(+0.00%)
Feb 16, 2018 3.509 3.509 3.509 0 +0.08(+2.31%)
Feb 15, 2018 3.493 3.493 3.343 3.430 167,956 -0.02(-0.46%)
Feb 14, 2018 3.485 3.509 3.374 3.446 130,253 -0.02(-0.69%)
Feb 13, 2018 3.477 3.533 3.406 3.470 108,567 +0.01(+0.23%)
Feb 12, 2018 3.390 3.573 3.358 3.462 68,517 +0.08(+2.35%)
Feb 09, 2018 3.319 3.436 3.255 3.382 51,250 +0.08(+2.40%)
Feb 08, 2018 3.406 3.509 3.303 3.303 38,895 -0.11(-3.26%)
Feb 07, 2018 3.319 3.573 3.271 3.414 79,924 +0.09(+2.63%)
Feb 06, 2018 3.247 3.398 3.247 3.327 108,287 -0.01(-0.24%)
Feb 05, 2018 3.319 3.454 3.303 3.335 124,412 +0.02(+0.48%)
Feb 02, 2018 3.398 3.438 3.303 3.319 184,843 -0.10(-3.02%)
Feb 01, 2018 3.414 3.549 3.398 3.422 127,458 -0.05(-1.37%)
Jan 31, 2018 3.454 3.493 3.398 3.470 145,890 +0.00(+0.00%)
Jan 30, 2018 3.509 3.557 3.398 3.470 163,972 -0.04(-1.13%)
Jan 29, 2018 3.477 3.565 3.415 3.509 41,651 +0.00(+0.00%)
Jan 26, 2018 3.549 3.549 3.470 3.509 35,571 +0.01(+0.23%)
Jan 25, 2018 3.470 3.628 3.414 3.501 190,436 +0.03(+0.92%)
Jan 24, 2018 3.660 3.660 3.454 3.470 134,543 -0.16(-4.38%)
Jan 23, 2018 3.732 3.771 3.581 3.628 94,859 -0.13(-3.59%)
Jan 22, 2018 3.803 3.827 3.708 3.763 43,805 -0.02(-0.42%)
Jan 19, 2018 3.501 3.787 3.493 3.779 128,590 +0.25(+6.97%)
Jan 18, 2018 3.565 3.597 3.430 3.533 99,458 -0.03(-0.89%)
Jan 17, 2018 3.525 3.628 3.523 3.565 69,865 +0.05(+1.35%)
Jan 16, 2018 3.644 3.668 3.442 3.517 89,059 -0.13(-3.70%)
Jan 12, 2018 3.652 3.652 3.652 0 +0.02(+0.66%)
Jan 11, 2018 3.477 3.716 3.477 3.628 133,837 +0.14(+4.10%)
Jan 10, 2018 3.493 3.517 3.414 3.485 47,528 -0.02(-0.45%)
Jan 09, 2018 3.517 3.565 3.461 3.501 73,060 -0.02(-0.45%)
Jan 08, 2018 3.581 3.581 3.414 3.517 95,179 -0.08(-2.21%)
Jan 05, 2018 3.589 3.724 3.533 3.597 81,146 +0.00(+0.00%)
Jan 04, 2018 3.533 3.636 3.462 3.597 112,839 +0.07(+2.03%)
Jan 03, 2018 3.644 3.644 3.470 3.525 105,283 -0.15(-4.10%)
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.