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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 6.000 6.000 5.829 5.918 28,137 -0.04(-0.75%)
Mar 30, 2015 5.740 5.993 5.621 5.963 89,535 +0.39(+6.94%)
Mar 27, 2015 5.479 5.628 5.364 5.576 11,533 +0.11(+2.04%)
Mar 26, 2015 5.621 5.635 5.434 5.464 44,287 -0.10(-1.87%)
Mar 25, 2015 5.509 5.680 5.509 5.568 30,054 +0.05(+0.94%)
Mar 24, 2015 5.583 5.613 5.479 5.516 25,114 -0.06(-1.07%)
Mar 23, 2015 5.658 5.658 5.509 5.576 57,890 -0.12(-2.09%)
Mar 20, 2015 5.464 5.695 5.450 5.695 112,289 +0.23(+4.22%)
Mar 19, 2015 5.524 5.554 5.457 5.464 18,706 -0.04(-0.81%)
Mar 18, 2015 5.339 5.538 5.332 5.509 54,706 +0.18(+3.32%)
Mar 17, 2015 5.300 5.531 5.228 5.332 95,679 -0.04(-0.82%)
Mar 16, 2015 5.391 5.494 5.213 5.376 60,836 +0.04(+0.69%)
Mar 13, 2015 5.206 5.398 5.184 5.339 41,104 +0.04(+0.84%)
Mar 12, 2015 5.425 5.425 5.273 5.295 12,914 -0.02(-0.42%)
Mar 11, 2015 5.420 5.420 5.199 5.317 34,893 -0.11(-2.04%)
Mar 10, 2015 5.487 5.487 5.413 5.428 27,489 -0.05(-0.94%)
Mar 09, 2015 5.472 5.546 5.428 5.479 27,778 -0.03(-0.54%)
Mar 06, 2015 5.457 5.509 5.383 5.509 22,915 +0.05(+0.95%)
Mar 05, 2015 5.524 5.546 5.361 5.457 90,066 -0.01(-0.14%)
Mar 04, 2015 5.524 5.546 5.413 5.465 20,778 -0.04(-0.80%)
Mar 03, 2015 5.538 5.538 5.538 5.509 28,470 +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.