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 )

15.37 -0.07 (-0.45%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Nov 30, 2015 8.578 8.779 8.488 8.511 61,745 -0.04(-0.52%)
Nov 27, 2015 8.749 8.771 8.481 8.555 107,771 -0.19(-2.21%)
Nov 25, 2015 8.823 8.749 8.749 8.749 76,551 -0.02(-0.25%)
Nov 24, 2015 8.898 8.898 8.533 8.771 106,936 -0.10(-1.17%)
Nov 23, 2015 8.600 8.920 8.488 8.876 84,843 +0.36(+4.20%)
Nov 20, 2015 8.436 8.786 8.436 8.518 116,493 +0.10(+1.24%)
Nov 19, 2015 8.220 8.414 8.116 8.414 106,021 +0.21(+2.54%)
Nov 18, 2015 8.310 8.369 8.138 8.205 141,322 -0.07(-0.90%)
Nov 17, 2015 8.637 8.889 8.258 8.280 115,019 -0.45(-5.20%)
Nov 16, 2015 8.421 8.786 8.339 8.734 86,397 +0.34(+3.99%)
Nov 13, 2015 8.436 8.563 8.325 8.399 68,002 -0.04(-0.53%)
Nov 12, 2015 8.660 8.816 8.429 8.444 89,432 -0.34(-3.90%)
Nov 11, 2015 8.883 8.883 8.436 8.786 93,097 -0.07(-0.84%)
Nov 10, 2015 8.652 8.928 8.496 8.861 72,775 +0.13(+1.45%)
Nov 09, 2015 9.181 9.181 8.667 8.734 189,154 -0.51(-5.48%)
Nov 06, 2015 9.278 9.427 9.166 9.240 94,107 -0.18(-1.90%)
Nov 05, 2015 9.181 9.471 9.144 9.419 137,393 +0.25(+2.76%)
Nov 04, 2015 8.689 9.486 8.689 9.166 144,321 +0.52(+6.03%)
Nov 03, 2015 8.660 8.965 8.540 8.645 188,934 -0.07(-0.77%)
Nov 02, 2015 8.488 8.890 8.369 8.712 155,546 +0.27(+3.17%)
Oct 30, 2015 8.146 8.555 7.900 8.444 154,735 +0.28(+3.47%)
Oct 29, 2015 8.377 8.511 8.116 8.161 63,704 -0.28(-3.27%)
Oct 28, 2015 8.131 8.567 8.124 8.436 174,116 +0.36(+4.42%)
Oct 27, 2015 8.898 9.008 8.004 8.079 210,696 -0.83(-9.36%)
Oct 26, 2015 9.300 9.300 8.771 8.913 173,766 -0.46(-4.92%)
Oct 23, 2015 9.360 9.628 9.203 9.374 148,438 +0.02(+0.24%)
Oct 22, 2015 9.598 9.754 9.159 9.352 161,511 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.494 9.583 132,207 -0.48(-4.81%)
Oct 20, 2015 9.992 10.30 9.784 10.07 78,651 +0.01(+0.07%)
Oct 19, 2015 9.896 10.35 9.531 10.06 171,582 +0.18(+1.81%)
Oct 16, 2015 9.918 10.07 9.687 9.881 129,370 -0.07(-0.67%)
Oct 15, 2015 9.032 10.01 8.938 9.948 230,378 +0.93(+10.32%)
Oct 14, 2015 8.935 9.122 8.511 9.017 138,045 +0.01(+0.08%)
Oct 13, 2015 9.881 9.918 8.712 9.010 279,016 -0.87(-8.82%)
Oct 12, 2015 9.121 10.05 9.047 9.881 421,944 +0.88(+9.76%)
Oct 09, 2015 9.464 9.680 8.473 9.002 334,249 -0.41(-4.35%)
Oct 08, 2015 8.943 11.15 8.593 9.412 1,386,036 +1.46(+18.35%)
Oct 07, 2015 7.446 7.975 7.364 7.952 239,465 +0.75(+10.44%)
Oct 06, 2015 6.962 7.357 6.895 7.200 111,185 +0.20(+2.87%)
Oct 05, 2015 6.776 7.327 6.776 6.999 131,195 +0.27(+3.98%)
Oct 02, 2015 6.031 6.739 6.009 6.731 140,554 +0.69(+11.47%)
Oct 01, 2015 6.076 6.269 5.957 6.039 78,266 -0.09(-1.46%)
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%)
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.