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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 7.819 7.879 7.669 7.834 118,072 -0.03(-0.38%)
Jun 29, 2015 8.170 8.223 7.759 7.864 177,493 -0.27(-3.31%)
Jun 26, 2015 8.402 8.545 7.924 8.133 1,358,272 -0.31(-3.63%)
Jun 25, 2015 8.477 8.545 8.170 8.440 245,225 +0.06(+0.71%)
Jun 24, 2015 8.320 8.500 8.200 8.380 168,928 +0.03(+0.36%)
Jun 23, 2015 7.886 8.432 7.557 8.350 363,837 +0.44(+5.58%)
Jun 22, 2015 8.118 8.223 7.804 7.909 267,986 -0.17(-2.13%)
Jun 19, 2015 8.021 8.485 7.976 8.081 326,526 -0.01(-0.09%)
Jun 18, 2015 8.320 8.537 7.961 8.088 230,189 -0.23(-2.79%)
Jun 17, 2015 8.672 8.739 8.313 8.320 153,512 -0.36(-4.14%)
Jun 16, 2015 8.477 8.791 8.477 8.679 111,169 +0.22(+2.56%)
Jun 15, 2015 8.799 9.091 8.440 8.462 223,408 -0.49(-5.51%)
Jun 12, 2015 9.106 9.166 8.821 8.956 128,269 -0.21(-2.29%)
Jun 11, 2015 9.031 9.334 8.941 9.166 171,548 +0.13(+1.41%)
Jun 10, 2015 9.240 9.278 9.008 9.038 85,112 -0.16(-1.71%)
Jun 09, 2015 9.263 9.263 8.881 9.195 208,246 +0.01(+0.16%)
Jun 08, 2015 9.210 9.338 9.091 9.181 131,114 -0.06(-0.65%)
Jun 05, 2015 9.240 9.398 9.091 9.240 207,311 -0.03(-0.32%)
Jun 04, 2015 9.390 9.502 8.937 9.270 169,758 -0.10(-1.12%)
Jun 03, 2015 9.577 9.644 9.371 9.375 164,463 -0.19(-2.03%)
Jun 02, 2015 9.308 9.652 9.263 9.570 157,338 +0.19(+2.08%)
Jun 01, 2015 9.353 9.472 9.121 9.375 143,704 -0.01(-0.08%)
May 29, 2015 9.353 9.427 9.038 9.383 183,956 +0.01(+0.08%)
May 28, 2015 9.158 9.398 8.941 9.375 194,397 +0.25(+2.79%)
May 27, 2015 8.904 9.345 8.762 9.121 128,049 +0.32(+3.66%)
May 26, 2015 8.904 9.263 8.665 8.799 204,476 -0.02(-0.25%)
May 22, 2015 8.754 8.821 8.821 8.821 116,678 +0.01(+0.08%)
May 21, 2015 8.762 8.919 8.492 8.814 136,401 +0.05(+0.60%)
May 20, 2015 8.836 8.971 8.395 8.762 171,481 -0.02(-0.26%)
May 19, 2015 8.724 8.993 8.260 8.784 214,674 +0.06(+0.69%)
May 18, 2015 9.053 9.053 8.552 8.724 191,409 -0.26(-2.91%)
May 15, 2015 8.859 9.195 8.694 8.986 149,037 -0.01(-0.17%)
May 14, 2015 8.769 9.076 8.455 9.001 178,721 +0.31(+3.53%)
May 13, 2015 9.727 9.749 8.657 8.694 331,880 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.532 9.555 317,464 -0.89(-8.49%)
May 11, 2015 10.42 10.49 10.17 10.44 118,785 +0.13(+1.23%)
May 08, 2015 10.11 10.49 9.927 10.31 242,075 +0.31(+3.05%)
May 07, 2015 9.607 10.18 9.284 10.01 229,034 +0.39(+4.02%)
May 06, 2015 9.532 9.748 9.309 9.622 340,352 +0.31(+3.36%)
May 05, 2015 8.884 10.42 8.475 9.309 271,155 +0.60(+6.84%)
May 04, 2015 9.681 9.815 8.631 8.713 339,266 -0.77(-8.16%)
May 01, 2015 10.60 10.60 9.309 9.488 243,366 -1.12(-10.53%)
Apr 30, 2015 10.31 10.61 9.495 10.60 417,668 +0.27(+2.59%)
Apr 29, 2015 9.681 10.34 9.238 10.34 400,097 +0.72(+7.51%)
Apr 28, 2015 8.393 9.622 7.857 9.614 247,762 +1.22(+14.55%)
Apr 27, 2015 8.706 9.659 8.259 8.393 307,636 -0.07(-0.88%)
Apr 24, 2015 8.095 8.884 7.819 8.467 259,862 +0.52(+6.56%)
Apr 23, 2015 7.529 7.998 7.261 7.946 107,026 +0.36(+4.71%)
Apr 22, 2015 7.447 7.633 7.447 7.589 90,505 +0.22(+2.93%)
Apr 21, 2015 7.455 7.469 7.253 7.373 60,290 -0.02(-0.30%)
Apr 20, 2015 6.844 7.395 6.769 7.395 76,186 +0.61(+9.00%)
Apr 17, 2015 6.926 6.933 6.665 6.784 29,669 -0.19(-2.77%)
Apr 16, 2015 6.620 7.000 6.598 6.978 51,069 +0.23(+3.42%)
Apr 15, 2015 6.836 6.918 6.449 6.747 132,064 +0.04(+0.67%)
Apr 14, 2015 7.283 7.283 6.211 6.702 188,542 -0.62(-8.44%)
Apr 13, 2015 7.127 7.440 6.844 7.320 183,306 +0.12(+1.65%)
Apr 10, 2015 6.702 7.373 6.658 7.201 103,171 +0.51(+7.68%)
Apr 09, 2015 6.628 6.747 6.442 6.687 40,031 +0.05(+0.79%)
Apr 08, 2015 6.702 6.769 6.583 6.635 49,423 -0.09(-1.33%)
Apr 07, 2015 6.650 6.777 6.643 6.725 62,335 +0.14(+2.15%)
Apr 06, 2015 6.702 6.702 6.442 6.583 34,515 -0.13(-1.89%)
Apr 02, 2015 6.032 6.710 6.710 6.710 127,969 +0.71(+11.79%)
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.