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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2015 6.248 6.494 6.068 6.158 56,580 -0.06(-0.96%)
Sep 29, 2015 6.277 6.442 6.083 6.218 42,726 -0.03(-0.48%)
Sep 28, 2015 6.382 6.509 6.031 6.248 125,054 -0.13(-2.00%)
Sep 25, 2015 6.913 6.973 6.352 6.375 113,583 -0.51(-7.39%)
Sep 24, 2015 6.397 6.913 6.375 6.884 111,694 +0.42(+6.48%)
Sep 23, 2015 6.457 6.479 6.225 6.465 45,373 +0.07(+1.05%)
Sep 22, 2015 6.659 6.659 6.367 6.397 76,784 -0.26(-3.93%)
Sep 21, 2015 6.509 6.786 6.420 6.659 49,615 +0.16(+2.53%)
Sep 18, 2015 6.599 6.693 6.416 6.494 105,267 -0.17(-2.58%)
Sep 17, 2015 6.816 6.869 6.577 6.667 91,002 -0.14(-2.09%)
Sep 16, 2015 6.756 6.928 6.517 6.809 88,893 +0.12(+1.79%)
Sep 15, 2015 6.779 6.906 6.584 6.689 66,675 -0.03(-0.45%)
Sep 14, 2015 7.063 7.243 6.674 6.719 123,087 -0.37(-5.17%)
Sep 11, 2015 6.988 7.108 6.966 7.086 38,244 +0.01(+0.21%)
Sep 10, 2015 7.115 7.325 6.906 7.071 61,353 -0.11(-1.56%)
Sep 09, 2015 7.519 7.564 7.153 7.183 85,825 -0.27(-3.61%)
Sep 08, 2015 7.303 7.662 7.303 7.452 94,158 +0.23(+3.21%)
Sep 04, 2015 7.288 7.220 7.220 7.220 52,525 -0.18(-2.43%)
Sep 03, 2015 7.789 7.931 7.355 7.400 93,468 -0.37(-4.72%)
Sep 02, 2015 7.901 8.006 7.415 7.766 83,858 +0.01(+0.19%)
Sep 01, 2015 7.774 8.148 7.669 7.751 128,964 -0.25(-3.18%)
Aug 31, 2015 7.759 8.230 7.759 8.006 108,587 +0.19(+2.39%)
Aug 28, 2015 7.699 7.924 7.662 7.819 66,748 +0.06(+0.77%)
Aug 27, 2015 7.781 8.088 7.460 7.759 142,064 +0.13(+1.67%)
Aug 26, 2015 7.437 7.692 7.138 7.632 146,856 +0.53(+7.48%)
Aug 25, 2015 7.385 7.619 7.101 7.101 141,828 -0.08(-1.15%)
Aug 24, 2015 7.033 7.558 6.929 7.183 105,987 -0.19(-2.54%)
Aug 21, 2015 7.093 7.437 7.056 7.370 115,503 +0.10(+1.44%)
Aug 20, 2015 7.355 7.766 7.258 7.265 156,795 -0.10(-1.32%)
Aug 19, 2015 7.647 7.707 7.280 7.362 101,938 -0.30(-3.91%)
Aug 18, 2015 8.006 8.133 7.579 7.662 92,841 -0.33(-4.12%)
Aug 17, 2015 7.587 8.006 7.587 7.991 75,750 +0.43(+5.74%)
Aug 14, 2015 7.086 7.602 7.063 7.557 160,408 +0.43(+6.09%)
Aug 13, 2015 7.228 7.353 7.093 7.123 105,938 -0.08(-1.14%)
Aug 12, 2015 7.093 7.437 7.063 7.205 79,026 +0.08(+1.16%)
Aug 11, 2015 7.160 7.265 6.981 7.123 124,105 -0.04(-0.52%)
Aug 10, 2015 6.652 7.362 6.629 7.160 194,552 +0.58(+8.75%)
Aug 07, 2015 6.240 6.629 6.240 6.584 110,045 +0.27(+4.27%)
Aug 06, 2015 6.876 6.966 6.307 6.315 255,951 -0.93(-12.81%)
Aug 05, 2015 7.594 7.594 7.190 7.243 81,298 -0.23(-3.10%)
Aug 04, 2015 7.475 7.505 7.295 7.475 59,638 +0.06(+0.81%)
Aug 03, 2015 7.774 7.774 7.317 7.415 72,867 -0.33(-4.25%)
Jul 31, 2015 7.759 7.909 7.594 7.744 87,221 -0.02(-0.29%)
Jul 30, 2015 8.178 8.178 7.707 7.766 147,843 -0.39(-4.77%)
Jul 29, 2015 8.126 8.530 7.991 8.155 225,866 +0.10(+1.30%)
Jul 28, 2015 7.549 8.066 7.452 8.051 214,031 +0.58(+7.71%)
Jul 27, 2015 7.467 7.639 7.213 7.475 86,832 -0.02(-0.30%)
Jul 24, 2015 7.669 7.707 7.280 7.497 116,760 -0.23(-3.00%)
Jul 23, 2015 7.976 8.066 7.579 7.729 133,887 -0.25(-3.10%)
Jul 22, 2015 8.268 8.268 7.916 7.976 91,049 -0.26(-3.18%)
Jul 21, 2015 7.968 8.335 7.781 8.238 202,958 +0.33(+4.16%)
Jul 20, 2015 8.111 8.320 7.811 7.909 201,521 -0.19(-2.31%)
Jul 17, 2015 7.841 8.103 7.707 8.096 157,091 +0.20(+2.56%)
Jul 16, 2015 7.407 7.998 7.362 7.894 241,218 +0.60(+8.21%)
Jul 15, 2015 7.415 7.482 7.258 7.295 86,737 -0.01(-0.10%)
Jul 14, 2015 7.168 7.407 7.115 7.303 104,850 +0.20(+2.85%)
Jul 13, 2015 7.033 7.347 6.958 7.101 200,992 +0.06(+0.85%)
Jul 10, 2015 7.527 7.647 6.973 7.041 213,085 -0.43(-5.71%)
Jul 09, 2015 7.572 7.677 7.347 7.467 231,824 -0.04(-0.60%)
Jul 08, 2015 7.624 7.852 7.370 7.512 126,172 -0.18(-2.33%)
Jul 07, 2015 7.736 7.779 7.519 7.692 189,106 -0.11(-1.44%)
Jul 06, 2015 7.849 7.935 7.707 7.804 220,621 -0.07(-0.86%)
Jul 02, 2015 7.707 7.871 7.871 7.871 115,074 +0.19(+2.43%)
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.