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 (%)
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%)
Apr 01, 2015 5.928 6.054 5.846 6.002 23,962 +0.08(+1.38%)
Mar 31, 2015 6.002 6.002 5.831 5.920 28,127 -0.04(-0.75%)
Mar 30, 2015 5.742 5.995 5.623 5.965 89,503 +0.39(+6.94%)
Mar 27, 2015 5.481 5.630 5.366 5.578 11,529 +0.11(+2.04%)
Mar 26, 2015 5.623 5.637 5.436 5.466 44,270 -0.10(-1.87%)
Mar 25, 2015 5.511 5.682 5.511 5.570 30,043 +0.05(+0.94%)
Mar 24, 2015 5.585 5.615 5.481 5.518 25,105 -0.06(-1.07%)
Mar 23, 2015 5.660 5.660 5.511 5.578 57,869 -0.12(-2.09%)
Mar 20, 2015 5.466 5.697 5.452 5.697 112,249 +0.23(+4.22%)
Mar 19, 2015 5.526 5.556 5.459 5.466 18,699 -0.04(-0.81%)
Mar 18, 2015 5.341 5.540 5.334 5.511 54,686 +0.18(+3.32%)
Mar 17, 2015 5.302 5.533 5.230 5.334 95,645 -0.04(-0.82%)
Mar 16, 2015 5.393 5.496 5.215 5.378 60,814 +0.04(+0.69%)
Mar 13, 2015 5.208 5.400 5.186 5.341 41,090 +0.04(+0.84%)
Mar 12, 2015 5.427 5.427 5.274 5.297 12,910 -0.02(-0.42%)
Mar 11, 2015 5.422 5.422 5.201 5.319 34,880 -0.11(-2.04%)
Mar 10, 2015 5.489 5.489 5.415 5.430 27,479 -0.05(-0.94%)
Mar 09, 2015 5.474 5.548 5.430 5.481 27,768 -0.03(-0.54%)
Mar 06, 2015 5.459 5.511 5.385 5.511 22,907 +0.05(+0.95%)
Mar 05, 2015 5.526 5.548 5.363 5.459 90,034 -0.01(-0.14%)
Mar 04, 2015 5.526 5.548 5.415 5.467 20,771 -0.04(-0.80%)
Mar 03, 2015 5.540 5.540 5.540 5.511 28,460 +0.01(+0.27%)
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.