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 (%)
Feb 29, 2016 6.887 7.051 6.887 6.902 81,002 +0.01(+0.11%)
Feb 26, 2016 6.910 7.118 6.858 6.895 75,090 -0.03(-0.43%)
Feb 25, 2016 6.850 6.932 6.746 6.925 59,866 +0.07(+1.09%)
Feb 24, 2016 6.657 6.917 6.444 6.850 57,231 +0.12(+1.77%)
Feb 23, 2016 6.917 6.917 6.642 6.731 91,398 -0.19(-2.69%)
Feb 22, 2016 7.044 7.230 6.917 6.917 49,463 -0.03(-0.43%)
Feb 19, 2016 7.103 7.230 6.873 6.947 48,014 -0.17(-2.41%)
Feb 18, 2016 7.237 7.282 7.059 7.118 63,711 -0.09(-1.24%)
Feb 17, 2016 6.873 7.371 6.873 7.208 117,869 +0.35(+5.10%)
Feb 16, 2016 6.627 6.873 6.619 6.858 95,038 +0.29(+4.42%)
Feb 12, 2016 6.411 6.567 6.567 6.567 75,880 +0.19(+3.04%)
Feb 11, 2016 6.217 6.478 6.121 6.374 87,103 +0.04(+0.59%)
Feb 10, 2016 6.247 6.411 6.143 6.336 55,090 +0.11(+1.79%)
Feb 09, 2016 6.106 6.359 6.076 6.225 50,189 +0.03(+0.48%)
Feb 08, 2016 5.964 6.240 5.912 6.195 74,858 +0.17(+2.84%)
Feb 05, 2016 6.240 6.392 5.994 6.024 67,824 -0.26(-4.15%)
Feb 04, 2016 6.255 6.307 6.091 6.284 91,181 +0.04(+0.60%)
Feb 03, 2016 6.255 6.329 6.068 6.247 89,126 +0.00(+0.00%)
Feb 02, 2016 6.061 6.255 6.019 6.247 97,246 +0.01(+0.24%)
Feb 01, 2016 6.255 6.292 6.083 6.232 149,535 -0.03(-0.48%)
Jan 29, 2016 6.188 6.329 6.188 6.262 161,175 +0.14(+2.31%)
Jan 28, 2016 6.158 6.269 6.061 6.121 46,718 +0.08(+1.36%)
Jan 27, 2016 6.217 6.269 6.024 6.039 64,891 -0.18(-2.87%)
Jan 26, 2016 6.135 6.262 6.068 6.217 60,583 +0.13(+2.20%)
Jan 25, 2016 6.456 6.515 6.068 6.083 79,248 -0.41(-6.31%)
Jan 22, 2016 6.217 6.545 6.068 6.493 122,769 +0.40(+6.60%)
Jan 21, 2016 5.964 6.329 5.875 6.091 137,084 +0.22(+3.81%)
Jan 20, 2016 5.577 5.911 5.212 5.867 122,986 +0.28(+5.07%)
Jan 19, 2016 5.785 5.785 5.443 5.584 124,087 -0.19(-3.23%)
Jan 15, 2016 5.823 5.771 5.771 5.771 129,063 -0.23(-3.85%)
Jan 14, 2016 6.031 6.195 5.830 6.001 146,189 -0.04(-0.74%)
Jan 13, 2016 6.292 6.426 5.949 6.046 112,722 -0.25(-3.91%)
Jan 12, 2016 6.672 6.726 5.979 6.292 127,824 -0.34(-5.16%)
Jan 11, 2016 6.932 7.148 6.456 6.634 143,109 -0.28(-3.99%)
Jan 08, 2016 6.925 7.014 6.828 6.910 70,664 +0.04(+0.65%)
Jan 07, 2016 6.947 7.066 6.597 6.865 88,191 -0.20(-2.85%)
Jan 06, 2016 7.237 7.304 6.925 7.066 100,716 -0.27(-3.65%)
Jan 05, 2016 7.744 7.744 7.081 7.334 117,129 -0.35(-4.55%)
Jan 04, 2016 8.153 8.205 7.595 7.684 129,586 -0.62(-7.44%)
Dec 31, 2015 8.116 8.302 8.302 8.302 75,477 +0.18(+2.20%)
Dec 30, 2015 8.191 8.424 8.064 8.124 64,343 -0.10(-1.27%)
Dec 29, 2015 8.191 8.280 8.071 8.228 43,712 +0.04(+0.55%)
Dec 28, 2015 8.183 8.183 8.049 8.183 45,250 -0.10(-1.26%)
Dec 24, 2015 8.362 8.287 8.287 8.287 105,695 +0.01(+0.18%)
Dec 23, 2015 8.540 8.749 8.124 8.272 202,234 -0.25(-2.97%)
Dec 22, 2015 8.079 8.548 8.012 8.526 108,138 +0.38(+4.66%)
Dec 21, 2015 8.071 8.176 7.647 8.146 122,481 +0.16(+2.05%)
Dec 18, 2015 7.610 8.019 7.565 7.982 308,333 +0.37(+4.89%)
Dec 17, 2015 7.364 7.699 7.178 7.610 193,942 +0.22(+2.92%)
Dec 16, 2015 6.895 7.416 6.880 7.394 111,154 +0.53(+7.70%)
Dec 15, 2015 6.880 6.984 6.724 6.865 110,367 +0.09(+1.32%)
Dec 14, 2015 6.843 6.940 6.619 6.776 164,398 -0.16(-2.26%)
Dec 11, 2015 7.252 7.394 6.850 6.932 205,083 -0.51(-6.90%)
Dec 10, 2015 7.617 7.640 7.401 7.446 75,991 -0.18(-2.34%)
Dec 09, 2015 7.505 7.692 7.446 7.625 140,523 +0.02(+0.29%)
Dec 08, 2015 7.587 7.736 7.468 7.602 65,821 -0.01(-0.20%)
Dec 07, 2015 8.526 8.526 7.260 7.617 183,302 -0.96(-11.20%)
Dec 04, 2015 8.459 8.705 8.205 8.578 202,373 +0.11(+1.32%)
Dec 03, 2015 8.496 8.749 8.406 8.466 120,259 -0.03(-0.35%)
Dec 02, 2015 8.578 8.615 8.436 8.496 49,448 -0.05(-0.61%)
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.