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 )

16.99 +0.12 (+0.70%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 24, 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 29, 2015 9.138 9.211 8.831 9.167 188,278 +0.01(+0.08%)
May 28, 2015 8.948 9.182 8.736 9.160 198,964 +0.25(+2.79%)
May 27, 2015 8.699 9.131 8.560 8.911 131,057 +0.31(+3.66%)
May 26, 2015 8.699 9.050 8.466 8.597 209,279 -0.02(-0.25%)
May 22, 2015 8.553 8.619 8.619 8.619 119,419 +0.01(+0.08%)
May 21, 2015 8.560 8.714 8.297 8.612 139,606 +0.05(+0.60%)
May 20, 2015 8.634 8.765 8.202 8.560 175,509 -0.02(-0.26%)
May 19, 2015 8.524 8.787 8.071 8.582 219,717 +0.06(+0.69%)
May 18, 2015 8.846 8.846 8.356 8.524 195,905 -0.26(-2.91%)
May 15, 2015 8.655 8.984 8.495 8.780 152,538 -0.01(-0.17%)
May 14, 2015 8.568 8.867 8.261 8.794 182,919 +0.30(+3.53%)
May 13, 2015 9.503 9.525 8.458 8.495 339,677 -0.84(-9.01%)
May 12, 2015 10.11 10.11 9.313 9.335 324,922 -0.87(-8.49%)
May 11, 2015 10.18 10.25 9.939 10.20 121,576 +0.12(+1.23%)
May 08, 2015 9.874 10.25 9.699 10.08 247,762 +0.30(+3.05%)
May 07, 2015 9.386 9.947 9.070 9.779 234,414 +0.38(+4.02%)
May 06, 2015 9.313 9.524 9.095 9.401 348,348 +0.31(+3.36%)
May 05, 2015 8.680 10.18 8.280 9.095 277,525 +0.58(+6.84%)
May 04, 2015 9.459 9.590 8.433 8.513 347,236 -0.76(-8.16%)
May 01, 2015 10.35 10.35 9.095 9.270 249,083 -1.09(-10.53%)
Apr 30, 2015 10.08 10.37 9.277 10.36 427,480 +0.26(+2.59%)
Apr 29, 2015 9.459 10.11 9.026 10.10 409,495 +0.71(+7.51%)
Apr 28, 2015 8.200 9.401 7.676 9.394 253,582 +1.19(+14.55%)
Apr 27, 2015 8.506 9.437 8.069 8.200 314,863 -0.07(-0.88%)
Apr 24, 2015 7.909 8.680 7.640 8.273 265,966 +0.51(+6.56%)
Apr 23, 2015 7.356 7.815 7.094 7.764 109,541 +0.35(+4.71%)
Apr 22, 2015 7.276 7.458 7.276 7.414 92,631 +0.21(+2.93%)
Apr 21, 2015 7.283 7.298 7.087 7.203 61,706 -0.02(-0.30%)
Apr 20, 2015 6.687 7.225 6.614 7.225 77,976 +0.60(+9.00%)
Apr 17, 2015 6.767 6.774 6.512 6.629 30,366 -0.19(-2.77%)
Apr 16, 2015 6.469 6.840 6.447 6.818 52,269 +0.23(+3.42%)
Apr 15, 2015 6.680 6.760 6.301 6.592 135,167 +0.04(+0.67%)
Apr 14, 2015 7.116 7.116 6.068 6.549 192,971 -0.60(-8.44%)
Apr 13, 2015 6.963 7.269 6.687 7.152 187,612 +0.12(+1.65%)
Apr 10, 2015 6.549 7.203 6.505 7.036 105,595 +0.50(+7.68%)
Apr 09, 2015 6.476 6.592 6.294 6.534 40,972 +0.05(+0.79%)
Apr 08, 2015 6.549 6.614 6.432 6.483 50,584 -0.09(-1.33%)
Apr 07, 2015 6.498 6.621 6.490 6.570 63,800 +0.14(+2.15%)
Apr 06, 2015 6.549 6.549 6.294 6.432 35,326 -0.12(-1.89%)
Apr 02, 2015 5.894 6.556 6.556 6.556 130,975 +0.69(+11.79%)
Apr 01, 2015 5.792 5.916 5.712 5.865 24,525 +0.08(+1.38%)
Mar 31, 2015 5.865 5.865 5.697 5.785 28,788 -0.04(-0.75%)
Mar 30, 2015 5.610 5.857 5.494 5.828 91,605 +0.38(+6.94%)
Mar 27, 2015 5.355 5.501 5.243 5.450 11,800 +0.11(+2.04%)
Mar 26, 2015 5.494 5.508 5.312 5.341 45,310 -0.10(-1.87%)
Mar 25, 2015 5.384 5.552 5.384 5.443 30,749 +0.05(+0.94%)
Mar 24, 2015 5.457 5.486 5.355 5.392 25,694 -0.06(-1.07%)
Mar 23, 2015 5.530 5.530 5.384 5.450 59,228 -0.12(-2.09%)
Mar 20, 2015 5.341 5.566 5.326 5.566 114,886 +0.23(+4.22%)
Mar 19, 2015 5.399 5.428 5.333 5.341 19,139 -0.04(-0.81%)
Mar 18, 2015 5.218 5.413 5.211 5.384 55,971 +0.17(+3.32%)
Mar 17, 2015 5.180 5.406 5.110 5.211 97,892 -0.04(-0.82%)
Mar 16, 2015 5.269 5.370 5.096 5.254 62,243 +0.04(+0.69%)
Mar 13, 2015 5.088 5.276 5.067 5.218 42,055 +0.04(+0.84%)
Mar 12, 2015 5.303 5.303 5.153 5.175 13,213 -0.02(-0.42%)
Mar 11, 2015 5.298 5.298 5.081 5.197 35,700 -0.11(-2.04%)
Mar 10, 2015 5.363 5.363 5.291 5.305 28,125 -0.05(-0.94%)
Mar 09, 2015 5.348 5.420 5.305 5.355 28,420 -0.03(-0.54%)
Mar 06, 2015 5.334 5.384 5.262 5.384 23,445 +0.05(+0.95%)
Mar 05, 2015 5.399 5.420 5.240 5.334 92,149 -0.01(-0.14%)
Mar 04, 2015 5.399 5.420 5.291 5.341 21,259 -0.04(-0.80%)
Mar 03, 2015 5.413 5.413 5.413 5.384 29,128 +0.01(+0.27%)
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.