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 )

15.33 +0.55 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2015 8.185 8.597 7.938 8.485 153,987 +0.28(+3.47%)
Oct 29, 2015 8.417 8.552 8.155 8.200 63,396 -0.28(-3.27%)
Oct 28, 2015 8.170 8.608 8.163 8.477 173,275 +0.36(+4.42%)
Oct 27, 2015 8.941 9.052 8.043 8.118 209,678 -0.84(-9.36%)
Oct 26, 2015 9.345 9.345 8.814 8.956 172,926 -0.46(-4.92%)
Oct 23, 2015 9.405 9.674 9.248 9.420 147,720 +0.02(+0.24%)
Oct 22, 2015 9.644 9.802 9.204 9.398 160,730 -0.23(-2.41%)
Oct 21, 2015 10.09 10.09 9.540 9.629 131,568 -0.49(-4.81%)
Oct 20, 2015 10.04 10.35 9.831 10.12 78,270 +0.01(+0.07%)
Oct 19, 2015 9.944 10.40 9.577 10.11 170,753 +0.18(+1.81%)
Oct 16, 2015 9.966 10.12 9.734 9.929 128,744 -0.07(-0.67%)
Oct 15, 2015 9.076 10.06 8.981 9.996 229,264 +0.94(+10.32%)
Oct 14, 2015 8.979 9.166 8.552 9.061 137,378 +0.01(+0.08%)
Oct 13, 2015 9.929 9.966 8.754 9.053 277,668 -0.88(-8.82%)
Oct 12, 2015 9.166 10.10 9.091 9.929 419,905 +0.88(+9.76%)
Oct 09, 2015 9.510 9.727 8.515 9.046 332,634 -0.41(-4.35%)
Oct 08, 2015 8.986 11.20 8.634 9.457 1,379,338 +1.47(+18.35%)
Oct 07, 2015 7.482 8.013 7.400 7.991 238,307 +0.76(+10.44%)
Oct 06, 2015 6.996 7.392 6.928 7.235 110,648 +0.20(+2.87%)
Oct 05, 2015 6.809 7.362 6.809 7.033 130,561 +0.27(+3.98%)
Oct 02, 2015 6.060 6.771 6.038 6.764 139,875 +0.70(+11.47%)
Oct 01, 2015 6.105 6.300 5.986 6.068 77,888 -0.09(-1.46%)
Sep 30, 2015 6.248 6.494 6.068 6.158 56,580 -0.06(-0.96%)
Sep 29, 2015 6.277 6.442 6.083 6.218 42,726 -0.03(-0.48%)
Sep 28, 2015 6.382 6.509 6.031 6.248 125,054 -0.13(-2.00%)
Sep 25, 2015 6.913 6.973 6.352 6.375 113,583 -0.51(-7.39%)
Sep 24, 2015 6.397 6.913 6.375 6.884 111,694 +0.42(+6.48%)
Sep 23, 2015 6.457 6.479 6.225 6.465 45,373 +0.07(+1.05%)
Sep 22, 2015 6.659 6.659 6.367 6.397 76,784 -0.26(-3.93%)
Sep 21, 2015 6.509 6.786 6.420 6.659 49,615 +0.16(+2.53%)
Sep 18, 2015 6.599 6.693 6.416 6.494 105,267 -0.17(-2.58%)
Sep 17, 2015 6.816 6.869 6.577 6.667 91,002 -0.14(-2.09%)
Sep 16, 2015 6.756 6.928 6.517 6.809 88,893 +0.12(+1.79%)
Sep 15, 2015 6.779 6.906 6.584 6.689 66,675 -0.03(-0.45%)
Sep 14, 2015 7.063 7.243 6.674 6.719 123,087 -0.37(-5.17%)
Sep 11, 2015 6.988 7.108 6.966 7.086 38,244 +0.01(+0.21%)
Sep 10, 2015 7.115 7.325 6.906 7.071 61,353 -0.11(-1.56%)
Sep 09, 2015 7.519 7.564 7.153 7.183 85,825 -0.27(-3.61%)
Sep 08, 2015 7.303 7.662 7.303 7.452 94,158 +0.23(+3.21%)
Sep 04, 2015 7.288 7.220 7.220 7.220 52,525 -0.18(-2.43%)
Sep 03, 2015 7.789 7.931 7.355 7.400 93,468 -0.37(-4.72%)
Sep 02, 2015 7.901 8.006 7.415 7.766 83,858 +0.01(+0.19%)
Sep 01, 2015 7.774 8.148 7.669 7.751 128,964 -0.25(-3.18%)
Aug 31, 2015 7.759 8.230 7.759 8.006 108,587 +0.19(+2.39%)
Aug 28, 2015 7.699 7.924 7.662 7.819 66,748 +0.06(+0.77%)
Aug 27, 2015 7.781 8.088 7.460 7.759 142,064 +0.13(+1.67%)
Aug 26, 2015 7.437 7.692 7.138 7.632 146,856 +0.53(+7.48%)
Aug 25, 2015 7.385 7.619 7.101 7.101 141,828 -0.08(-1.15%)
Aug 24, 2015 7.033 7.558 6.929 7.183 105,987 -0.19(-2.54%)
Aug 21, 2015 7.093 7.437 7.056 7.370 115,503 +0.10(+1.44%)
Aug 20, 2015 7.355 7.766 7.258 7.265 156,795 -0.10(-1.32%)
Aug 19, 2015 7.647 7.707 7.280 7.362 101,938 -0.30(-3.91%)
Aug 18, 2015 8.006 8.133 7.579 7.662 92,841 -0.33(-4.12%)
Aug 17, 2015 7.587 8.006 7.587 7.991 75,750 +0.43(+5.74%)
Aug 14, 2015 7.086 7.602 7.063 7.557 160,408 +0.43(+6.09%)
Aug 13, 2015 7.228 7.353 7.093 7.123 105,938 -0.08(-1.14%)
Aug 12, 2015 7.093 7.437 7.063 7.205 79,026 +0.08(+1.16%)
Aug 11, 2015 7.160 7.265 6.981 7.123 124,105 -0.04(-0.52%)
Aug 10, 2015 6.652 7.362 6.629 7.160 194,552 +0.58(+8.75%)
Aug 07, 2015 6.240 6.629 6.240 6.584 110,045 +0.27(+4.27%)
Aug 06, 2015 6.876 6.966 6.307 6.315 255,951 -0.93(-12.81%)
Aug 05, 2015 7.594 7.594 7.190 7.243 81,298 -0.23(-3.10%)
Aug 04, 2015 7.475 7.505 7.295 7.475 59,638 +0.06(+0.81%)
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.