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 29, 2015 9.307 9.382 8.995 9.337 184,850 +0.01(+0.08%)
May 28, 2015 9.114 9.352 8.898 9.330 195,341 +0.25(+2.79%)
May 27, 2015 8.861 9.300 8.719 9.077 128,671 +0.32(+3.66%)
May 26, 2015 8.861 9.218 8.623 8.756 205,469 -0.02(-0.25%)
May 22, 2015 8.712 8.779 8.779 8.779 117,245 +0.01(+0.08%)
May 21, 2015 8.719 8.876 8.451 8.771 137,064 +0.05(+0.60%)
May 20, 2015 8.794 8.928 8.354 8.719 172,314 -0.02(-0.26%)
May 19, 2015 8.682 8.950 8.220 8.742 215,716 +0.06(+0.69%)
May 18, 2015 9.010 9.010 8.511 8.682 192,338 -0.26(-2.91%)
May 15, 2015 8.816 9.151 8.652 8.943 149,761 -0.01(-0.17%)
May 14, 2015 8.727 9.032 8.414 8.957 179,589 +0.31(+3.53%)
May 13, 2015 9.680 9.702 8.615 8.652 333,492 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.486 9.508 319,006 -0.88(-8.49%)
May 11, 2015 10.37 10.44 10.12 10.39 119,362 +0.13(+1.23%)
May 08, 2015 10.06 10.44 9.879 10.26 243,251 +0.30(+3.05%)
May 07, 2015 9.560 10.13 9.239 9.961 230,146 +0.39(+4.02%)
May 06, 2015 9.486 9.701 9.264 9.575 342,005 +0.31(+3.36%)
May 05, 2015 8.841 10.37 8.434 9.264 272,472 +0.59(+6.84%)
May 04, 2015 9.634 9.768 8.589 8.671 340,914 -0.77(-8.16%)
May 01, 2015 10.55 10.55 9.264 9.442 244,547 -1.11(-10.53%)
Apr 30, 2015 10.26 10.56 9.449 10.55 419,697 +0.27(+2.59%)
Apr 29, 2015 9.634 10.29 9.194 10.29 402,039 +0.72(+7.51%)
Apr 28, 2015 8.352 9.575 7.819 9.568 248,965 +1.22(+14.55%)
Apr 27, 2015 8.664 9.612 8.219 8.352 309,130 -0.07(-0.88%)
Apr 24, 2015 8.056 8.841 7.782 8.426 261,124 +0.52(+6.56%)
Apr 23, 2015 7.493 7.960 7.226 7.908 107,546 +0.36(+4.71%)
Apr 22, 2015 7.411 7.596 7.411 7.552 90,944 +0.21(+2.93%)
Apr 21, 2015 7.419 7.433 7.218 7.337 60,583 -0.02(-0.30%)
Apr 20, 2015 6.811 7.359 6.737 7.359 76,556 +0.61(+9.00%)
Apr 17, 2015 6.892 6.900 6.633 6.752 29,813 -0.19(-2.77%)
Apr 16, 2015 6.588 6.966 6.566 6.944 51,317 +0.23(+3.42%)
Apr 15, 2015 6.803 6.885 6.418 6.714 132,706 +0.04(+0.67%)
Apr 14, 2015 7.248 7.248 6.181 6.670 189,457 -0.62(-8.44%)
Apr 13, 2015 7.092 7.404 6.811 7.285 184,196 +0.12(+1.65%)
Apr 10, 2015 6.670 7.337 6.626 7.167 103,672 +0.51(+7.68%)
Apr 09, 2015 6.596 6.714 6.411 6.655 40,226 +0.05(+0.79%)
Apr 08, 2015 6.670 6.737 6.551 6.603 49,663 -0.09(-1.33%)
Apr 07, 2015 6.618 6.744 6.611 6.692 62,638 +0.14(+2.15%)
Apr 06, 2015 6.670 6.670 6.411 6.551 34,683 -0.13(-1.89%)
Apr 02, 2015 6.003 6.677 6.677 6.677 128,590 +0.70(+11.79%)
Apr 01, 2015 5.899 6.025 5.818 5.973 24,078 +0.08(+1.38%)
Mar 31, 2015 5.973 5.973 5.803 5.892 28,264 -0.04(-0.75%)
Mar 30, 2015 5.714 5.966 5.595 5.936 89,937 +0.39(+6.94%)
Mar 27, 2015 5.455 5.603 5.340 5.551 11,585 +0.11(+2.04%)
Mar 26, 2015 5.595 5.610 5.410 5.440 44,485 -0.10(-1.87%)
Mar 25, 2015 5.484 5.655 5.484 5.544 30,189 +0.05(+0.94%)
Mar 24, 2015 5.558 5.588 5.455 5.492 25,227 -0.06(-1.07%)
Mar 23, 2015 5.632 5.632 5.484 5.551 58,150 -0.12(-2.09%)
Mar 20, 2015 5.440 5.670 5.425 5.670 112,794 +0.23(+4.22%)
Mar 19, 2015 5.499 5.529 5.432 5.440 18,790 -0.04(-0.81%)
Mar 18, 2015 5.315 5.514 5.308 5.484 54,952 +0.18(+3.32%)
Mar 17, 2015 5.276 5.506 5.205 5.308 96,109 -0.04(-0.82%)
Mar 16, 2015 5.367 5.470 5.190 5.352 61,109 +0.04(+0.69%)
Mar 13, 2015 5.183 5.374 5.161 5.315 41,289 +0.04(+0.84%)
Mar 12, 2015 5.401 5.401 5.249 5.271 12,972 -0.02(-0.42%)
Mar 11, 2015 5.396 5.396 5.175 5.293 35,049 -0.11(-2.04%)
Mar 10, 2015 5.462 5.462 5.389 5.403 27,613 -0.05(-0.94%)
Mar 09, 2015 5.447 5.521 5.403 5.455 27,903 -0.03(-0.54%)
Mar 06, 2015 5.433 5.484 5.359 5.484 23,018 +0.05(+0.95%)
Mar 05, 2015 5.499 5.521 5.337 5.433 90,471 -0.01(-0.14%)
Mar 04, 2015 5.499 5.521 5.389 5.440 20,871 -0.04(-0.80%)
Mar 03, 2015 5.514 5.514 5.514 5.484 28,598 +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.