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 )

15.39 -0.05 (-0.36%)
Streaming Delayed Price Updated: 11:48 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 (%)
Jul 31, 2015 7.719 7.867 7.555 7.704 87,677 -0.02(-0.29%)
Jul 30, 2015 8.135 8.135 7.667 7.726 148,615 -0.39(-4.77%)
Jul 29, 2015 8.083 8.485 7.949 8.113 227,045 +0.10(+1.30%)
Jul 28, 2015 7.510 8.024 7.413 8.009 215,148 +0.57(+7.71%)
Jul 27, 2015 7.428 7.600 7.175 7.436 87,286 -0.02(-0.30%)
Jul 24, 2015 7.629 7.667 7.242 7.458 117,369 -0.23(-3.00%)
Jul 23, 2015 7.934 8.024 7.540 7.689 134,586 -0.25(-3.10%)
Jul 22, 2015 8.225 8.225 7.875 7.934 91,524 -0.26(-3.18%)
Jul 21, 2015 7.927 8.292 7.741 8.195 204,017 +0.33(+4.16%)
Jul 20, 2015 8.068 8.277 7.771 7.867 202,573 -0.19(-2.31%)
Jul 17, 2015 7.801 8.061 7.667 8.054 157,911 +0.20(+2.56%)
Jul 16, 2015 7.369 7.957 7.324 7.853 242,478 +0.60(+8.21%)
Jul 15, 2015 7.376 7.443 7.220 7.257 87,190 -0.01(-0.10%)
Jul 14, 2015 7.131 7.369 7.079 7.265 105,397 +0.20(+2.85%)
Jul 13, 2015 6.997 7.309 6.922 7.064 202,041 +0.06(+0.85%)
Jul 10, 2015 7.488 7.607 6.937 7.004 214,197 -0.42(-5.71%)
Jul 09, 2015 7.533 7.637 7.309 7.428 233,034 -0.04(-0.60%)
Jul 08, 2015 7.585 7.812 7.332 7.473 126,830 -0.18(-2.33%)
Jul 07, 2015 7.696 7.739 7.480 7.652 190,093 -0.11(-1.44%)
Jul 06, 2015 7.808 7.894 7.667 7.763 221,773 -0.07(-0.86%)
Jul 02, 2015 7.667 7.830 7.830 7.830 115,675 +0.19(+2.43%)
Jul 01, 2015 7.808 7.957 7.503 7.644 112,002 -0.15(-1.91%)
Jun 30, 2015 7.778 7.838 7.629 7.793 118,689 -0.03(-0.38%)
Jun 29, 2015 8.128 8.180 7.719 7.823 178,420 -0.27(-3.31%)
Jun 26, 2015 8.359 8.500 7.882 8.091 1,365,364 -0.31(-3.63%)
Jun 25, 2015 8.433 8.500 8.128 8.396 246,506 +0.06(+0.71%)
Jun 24, 2015 8.277 8.456 8.158 8.336 169,810 +0.03(+0.36%)
Jun 23, 2015 7.845 8.389 7.518 8.307 365,736 +0.44(+5.58%)
Jun 22, 2015 8.076 8.180 7.763 7.867 269,386 -0.17(-2.13%)
Jun 19, 2015 7.979 8.441 7.934 8.039 328,231 -0.01(-0.09%)
Jun 18, 2015 8.277 8.493 7.920 8.046 231,391 -0.23(-2.79%)
Jun 17, 2015 8.627 8.694 8.269 8.277 154,313 -0.36(-4.14%)
Jun 16, 2015 8.433 8.746 8.433 8.634 111,750 +0.22(+2.56%)
Jun 15, 2015 8.753 9.044 8.396 8.418 224,574 -0.49(-5.51%)
Jun 12, 2015 9.058 9.118 8.776 8.910 128,938 -0.21(-2.29%)
Jun 11, 2015 8.984 9.285 8.895 9.118 172,444 +0.13(+1.41%)
Jun 10, 2015 9.192 9.230 8.962 8.991 85,557 -0.16(-1.71%)
Jun 09, 2015 9.215 9.215 8.835 9.148 209,334 +0.01(+0.16%)
Jun 08, 2015 9.163 9.289 9.044 9.133 131,799 -0.06(-0.65%)
Jun 05, 2015 9.192 9.349 9.044 9.192 208,393 -0.03(-0.32%)
Jun 04, 2015 9.341 9.453 8.891 9.222 170,645 -0.10(-1.12%)
Jun 03, 2015 9.527 9.594 9.323 9.326 165,322 -0.19(-2.03%)
Jun 02, 2015 9.259 9.602 9.215 9.520 158,160 +0.19(+2.07%)
Jun 01, 2015 9.304 9.423 9.073 9.326 144,454 -0.01(-0.08%)
May 29, 2015 9.304 9.378 8.991 9.334 184,917 +0.01(+0.08%)
May 28, 2015 9.111 9.349 8.895 9.326 195,412 +0.25(+2.79%)
May 27, 2015 8.857 9.297 8.716 9.073 128,718 +0.32(+3.66%)
May 26, 2015 8.857 9.215 8.620 8.753 205,544 -0.02(-0.25%)
May 22, 2015 8.709 8.776 8.776 8.776 117,287 +0.01(+0.08%)
May 21, 2015 8.716 8.872 8.448 8.768 137,114 +0.05(+0.60%)
May 20, 2015 8.790 8.924 8.351 8.716 172,376 -0.02(-0.26%)
May 19, 2015 8.679 8.947 8.217 8.738 215,795 +0.06(+0.69%)
May 18, 2015 9.006 9.006 8.508 8.679 192,408 -0.26(-2.91%)
May 15, 2015 8.813 9.148 8.649 8.939 149,815 -0.01(-0.17%)
May 14, 2015 8.723 9.029 8.411 8.954 179,654 +0.31(+3.53%)
May 13, 2015 9.676 9.699 8.612 8.649 333,613 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.483 9.505 319,122 -0.88(-8.49%)
May 11, 2015 10.36 10.44 10.12 10.39 119,406 +0.13(+1.23%)
May 08, 2015 10.05 10.44 9.875 10.26 243,339 +0.30(+3.05%)
May 07, 2015 9.557 10.13 9.235 9.957 230,230 +0.39(+4.02%)
May 06, 2015 9.483 9.698 9.261 9.572 342,129 +0.31(+3.36%)
May 05, 2015 8.838 10.36 8.431 9.261 272,571 +0.59(+6.84%)
May 04, 2015 9.631 9.764 8.586 8.668 341,037 -0.77(-8.16%)
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.