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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 6.217 6.463 6.039 6.128 56,855 -0.06(-0.96%)
Sep 29, 2015 6.247 6.411 6.054 6.188 42,933 -0.03(-0.48%)
Sep 28, 2015 6.351 6.478 6.001 6.217 125,661 -0.13(-2.00%)
Sep 25, 2015 6.880 6.940 6.322 6.344 114,134 -0.51(-7.39%)
Sep 24, 2015 6.366 6.880 6.344 6.850 112,237 +0.42(+6.48%)
Sep 23, 2015 6.426 6.448 6.195 6.433 45,594 +0.07(+1.05%)
Sep 22, 2015 6.627 6.627 6.336 6.366 77,157 -0.26(-3.93%)
Sep 21, 2015 6.478 6.753 6.389 6.627 49,856 +0.16(+2.53%)
Sep 18, 2015 6.567 6.660 6.385 6.463 105,778 -0.17(-2.58%)
Sep 17, 2015 6.783 6.835 6.545 6.634 91,444 -0.14(-2.09%)
Sep 16, 2015 6.724 6.895 6.485 6.776 89,325 +0.12(+1.79%)
Sep 15, 2015 6.746 6.873 6.552 6.657 66,999 -0.03(-0.45%)
Sep 14, 2015 7.029 7.208 6.642 6.686 123,685 -0.36(-5.17%)
Sep 11, 2015 6.955 7.074 6.932 7.051 38,430 +0.01(+0.21%)
Sep 10, 2015 7.081 7.290 6.873 7.036 61,651 -0.11(-1.56%)
Sep 09, 2015 7.483 7.528 7.118 7.148 86,241 -0.27(-3.61%)
Sep 08, 2015 7.267 7.625 7.267 7.416 94,615 +0.23(+3.21%)
Sep 04, 2015 7.252 7.185 7.185 7.185 52,780 -0.18(-2.43%)
Sep 03, 2015 7.751 7.893 7.319 7.364 93,922 -0.36(-4.72%)
Sep 02, 2015 7.863 7.967 7.379 7.729 84,266 +0.01(+0.19%)
Sep 01, 2015 7.736 8.109 7.632 7.714 129,590 -0.25(-3.18%)
Aug 31, 2015 7.721 8.191 7.721 7.967 109,114 +0.19(+2.39%)
Aug 28, 2015 7.662 7.885 7.625 7.781 67,072 +0.06(+0.77%)
Aug 27, 2015 7.744 8.049 7.424 7.721 142,754 +0.13(+1.67%)
Aug 26, 2015 7.401 7.654 7.103 7.595 147,569 +0.53(+7.48%)
Aug 25, 2015 7.349 7.582 7.066 7.066 142,516 -0.08(-1.15%)
Aug 24, 2015 6.999 7.522 6.896 7.148 106,502 -0.19(-2.54%)
Aug 21, 2015 7.059 7.401 7.022 7.334 116,064 +0.10(+1.44%)
Aug 20, 2015 7.319 7.729 7.223 7.230 157,557 -0.10(-1.32%)
Aug 19, 2015 7.610 7.669 7.245 7.327 102,433 -0.30(-3.91%)
Aug 18, 2015 7.967 8.094 7.543 7.625 93,292 -0.33(-4.12%)
Aug 17, 2015 7.550 7.967 7.550 7.952 76,118 +0.43(+5.74%)
Aug 14, 2015 7.051 7.565 7.029 7.520 161,187 +0.43(+6.09%)
Aug 13, 2015 7.193 7.317 7.059 7.089 106,452 -0.08(-1.14%)
Aug 12, 2015 7.059 7.401 7.029 7.170 79,409 +0.08(+1.16%)
Aug 11, 2015 7.126 7.230 6.947 7.089 124,708 -0.04(-0.52%)
Aug 10, 2015 6.619 7.327 6.597 7.126 195,497 +0.57(+8.75%)
Aug 07, 2015 6.210 6.597 6.210 6.552 110,579 +0.27(+4.27%)
Aug 06, 2015 6.843 6.932 6.277 6.284 257,194 -0.92(-12.81%)
Aug 05, 2015 7.558 7.558 7.156 7.208 81,692 -0.23(-3.10%)
Aug 04, 2015 7.438 7.468 7.260 7.438 59,928 +0.06(+0.81%)
Aug 03, 2015 7.736 7.736 7.282 7.379 73,221 -0.33(-4.25%)
Jul 31, 2015 7.721 7.870 7.558 7.707 87,645 -0.02(-0.29%)
Jul 30, 2015 8.138 8.138 7.669 7.729 148,561 -0.39(-4.77%)
Jul 29, 2015 8.086 8.488 7.952 8.116 226,962 +0.10(+1.30%)
Jul 28, 2015 7.513 8.027 7.416 8.012 215,070 +0.57(+7.71%)
Jul 27, 2015 7.431 7.602 7.178 7.438 87,254 -0.02(-0.30%)
Jul 24, 2015 7.632 7.669 7.245 7.461 117,327 -0.23(-3.00%)
Jul 23, 2015 7.937 8.027 7.543 7.692 134,537 -0.25(-3.10%)
Jul 22, 2015 8.228 8.228 7.878 7.937 91,491 -0.26(-3.18%)
Jul 21, 2015 7.930 8.295 7.744 8.198 203,943 +0.33(+4.16%)
Jul 20, 2015 8.071 8.280 7.774 7.870 202,499 -0.19(-2.31%)
Jul 17, 2015 7.803 8.064 7.669 8.056 157,854 +0.20(+2.56%)
Jul 16, 2015 7.371 7.960 7.327 7.855 242,390 +0.60(+8.21%)
Jul 15, 2015 7.379 7.446 7.223 7.260 87,159 -0.01(-0.10%)
Jul 14, 2015 7.133 7.371 7.081 7.267 105,359 +0.20(+2.85%)
Jul 13, 2015 6.999 7.312 6.925 7.066 201,968 +0.06(+0.85%)
Jul 10, 2015 7.491 7.610 6.940 7.007 214,119 -0.42(-5.71%)
Jul 09, 2015 7.535 7.640 7.312 7.431 232,950 -0.04(-0.60%)
Jul 08, 2015 7.587 7.814 7.334 7.476 126,784 -0.18(-2.33%)
Jul 07, 2015 7.699 7.742 7.483 7.654 190,024 -0.11(-1.44%)
Jul 06, 2015 7.811 7.896 7.669 7.766 221,692 -0.07(-0.86%)
Jul 02, 2015 7.669 7.833 7.833 7.833 115,633 +0.19(+2.43%)
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.