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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 7.756 7.906 7.592 7.741 87,253 -0.02(-0.29%)
Jul 30, 2015 8.175 8.175 7.704 7.764 147,897 -0.39(-4.77%)
Jul 29, 2015 8.123 8.526 7.988 8.153 225,948 +0.10(+1.30%)
Jul 28, 2015 7.547 8.063 7.449 8.048 214,109 +0.58(+7.71%)
Jul 27, 2015 7.464 7.636 7.210 7.472 86,864 -0.02(-0.30%)
Jul 24, 2015 7.666 7.704 7.277 7.494 116,802 -0.23(-3.00%)
Jul 23, 2015 7.973 8.063 7.577 7.726 133,936 -0.25(-3.10%)
Jul 22, 2015 8.265 8.265 7.913 7.973 91,082 -0.26(-3.18%)
Jul 21, 2015 7.966 8.332 7.779 8.235 203,031 +0.33(+4.16%)
Jul 20, 2015 8.108 8.317 7.808 7.906 201,594 -0.19(-2.31%)
Jul 17, 2015 7.838 8.100 7.704 8.093 157,148 +0.20(+2.56%)
Jul 16, 2015 7.405 7.995 7.360 7.891 241,306 +0.60(+8.21%)
Jul 15, 2015 7.412 7.479 7.255 7.292 86,769 -0.01(-0.10%)
Jul 14, 2015 7.165 7.405 7.113 7.300 104,888 +0.20(+2.85%)
Jul 13, 2015 7.031 7.345 6.956 7.098 201,065 +0.06(+0.85%)
Jul 10, 2015 7.524 7.644 6.971 7.038 213,162 -0.43(-5.71%)
Jul 09, 2015 7.569 7.674 7.345 7.464 231,908 -0.04(-0.60%)
Jul 08, 2015 7.621 7.850 7.367 7.509 126,217 -0.18(-2.33%)
Jul 07, 2015 7.734 7.777 7.517 7.689 189,175 -0.11(-1.44%)
Jul 06, 2015 7.846 7.932 7.704 7.801 220,701 -0.07(-0.86%)
Jul 02, 2015 7.704 7.868 7.868 7.868 115,116 +0.19(+2.43%)
Jul 01, 2015 7.846 7.995 7.539 7.681 111,461 -0.15(-1.91%)
Jun 30, 2015 7.816 7.876 7.666 7.831 118,115 -0.03(-0.38%)
Jun 29, 2015 8.167 8.220 7.756 7.861 177,557 -0.27(-3.31%)
Jun 26, 2015 8.399 8.541 7.921 8.130 1,358,766 -0.31(-3.63%)
Jun 25, 2015 8.474 8.541 8.167 8.437 245,314 +0.06(+0.71%)
Jun 24, 2015 8.317 8.497 8.197 8.377 168,990 +0.03(+0.36%)
Jun 23, 2015 7.883 8.429 7.554 8.347 363,969 +0.44(+5.58%)
Jun 22, 2015 8.115 8.220 7.801 7.906 268,084 -0.17(-2.13%)
Jun 19, 2015 8.018 8.482 7.973 8.078 326,645 -0.01(-0.09%)
Jun 18, 2015 8.317 8.534 7.958 8.085 230,273 -0.23(-2.79%)
Jun 17, 2015 8.669 8.736 8.310 8.317 153,567 -0.36(-4.14%)
Jun 16, 2015 8.474 8.788 8.474 8.676 111,209 +0.22(+2.56%)
Jun 15, 2015 8.796 9.087 8.437 8.459 223,489 -0.49(-5.51%)
Jun 12, 2015 9.102 9.162 8.818 8.953 128,315 -0.21(-2.29%)
Jun 11, 2015 9.028 9.331 8.938 9.162 171,610 +0.13(+1.41%)
Jun 10, 2015 9.237 9.274 9.005 9.035 85,143 -0.16(-1.71%)
Jun 09, 2015 9.259 9.259 8.878 9.192 208,322 +0.01(+0.16%)
Jun 08, 2015 9.207 9.334 9.087 9.177 131,162 -0.06(-0.65%)
Jun 05, 2015 9.237 9.394 9.087 9.237 207,386 -0.03(-0.32%)
Jun 04, 2015 9.387 9.499 8.934 9.267 169,820 -0.10(-1.12%)
Jun 03, 2015 9.574 9.641 9.368 9.372 164,523 -0.19(-2.03%)
Jun 02, 2015 9.304 9.648 9.259 9.566 157,395 +0.19(+2.08%)
Jun 01, 2015 9.349 9.469 9.117 9.372 143,756 -0.01(-0.08%)
May 29, 2015 9.349 9.424 9.035 9.379 184,023 +0.01(+0.08%)
May 28, 2015 9.155 9.394 8.938 9.372 194,468 +0.25(+2.79%)
May 27, 2015 8.900 9.342 8.758 9.117 128,096 +0.32(+3.66%)
May 26, 2015 8.900 9.259 8.661 8.796 204,550 -0.02(-0.25%)
May 22, 2015 8.751 8.818 8.818 8.818 116,721 +0.01(+0.08%)
May 21, 2015 8.758 8.915 8.489 8.811 136,451 +0.05(+0.60%)
May 20, 2015 8.833 8.968 8.392 8.758 171,543 -0.02(-0.26%)
May 19, 2015 8.721 8.990 8.257 8.781 214,752 +0.06(+0.69%)
May 18, 2015 9.050 9.050 8.549 8.721 191,478 -0.26(-2.91%)
May 15, 2015 8.856 9.192 8.691 8.983 149,091 -0.01(-0.17%)
May 14, 2015 8.766 9.072 8.452 8.998 178,786 +0.31(+3.53%)
May 13, 2015 9.723 9.746 8.654 8.691 332,001 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.529 9.551 317,580 -0.89(-8.49%)
May 11, 2015 10.41 10.49 10.17 10.44 118,829 +0.13(+1.23%)
May 08, 2015 10.10 10.49 9.923 10.31 242,163 +0.31(+3.05%)
May 07, 2015 9.603 10.18 9.280 10.01 229,117 +0.39(+4.03%)
May 06, 2015 9.529 9.745 9.305 9.618 340,476 +0.31(+3.36%)
May 05, 2015 8.881 10.41 8.472 9.305 271,254 +0.60(+6.84%)
May 04, 2015 9.678 9.812 8.628 8.710 339,389 -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.