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 (%)
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%)
Mar 02, 2015 5.430 5.585 5.334 5.496 37,333 +0.11(+2.06%)
Feb 27, 2015 5.481 5.481 5.378 5.385 22,603 -0.10(-1.75%)
Feb 26, 2015 5.171 5.503 5.164 5.481 85,057 +0.35(+6.92%)
Feb 25, 2015 5.215 5.223 5.127 5.127 37,360 -0.09(-1.70%)
Feb 24, 2015 5.385 5.385 5.193 5.215 28,285 -0.07(-1.26%)
Feb 23, 2015 5.245 5.385 5.245 5.282 34,379 +0.04(+0.70%)
Feb 20, 2015 5.282 5.282 5.134 5.245 26,164 +0.01(+0.28%)
Feb 19, 2015 5.075 5.267 5.075 5.230 50,075 +0.17(+3.36%)
Feb 18, 2015 4.787 5.119 4.787 5.060 38,848 +0.21(+4.42%)
Feb 17, 2015 4.632 4.868 4.632 4.846 62,477 +0.16(+3.47%)
Feb 13, 2015 4.654 4.683 4.683 4.683 7,716 +0.03(+0.63%)
Feb 12, 2015 4.632 4.698 4.580 4.654 7,342 +0.02(+0.48%)
Feb 11, 2015 4.691 4.706 4.580 4.632 32,190 -0.06(-1.26%)
Feb 10, 2015 4.728 4.728 4.661 4.691 5,501 -0.04(-0.78%)
Feb 09, 2015 4.757 4.816 4.713 4.728 22,128 -0.08(-1.69%)
Feb 06, 2015 4.735 4.905 4.735 4.809 29,154 +0.07(+1.56%)
Feb 05, 2015 4.780 4.780 4.661 4.735 24,893 +0.07(+1.42%)
Feb 04, 2015 4.816 4.868 4.580 4.669 30,581 -0.13(-2.77%)
Feb 03, 2015 4.876 4.876 4.757 4.802 24,604 +0.09(+1.88%)
Feb 02, 2015 4.632 4.750 4.580 4.713 26,426 +0.08(+1.75%)
Jan 30, 2015 4.621 4.661 4.580 4.632 21,052 +0.03(+0.64%)
Jan 29, 2015 4.565 4.610 4.528 4.602 10,300 -0.01(-0.16%)
Jan 28, 2015 4.610 4.610 4.521 4.610 25,296 -0.02(-0.48%)
Jan 27, 2015 4.624 4.654 4.558 4.632 15,076 -0.01(-0.32%)
Jan 26, 2015 4.506 4.647 4.506 4.647 19,342 +0.16(+3.45%)
Jan 23, 2015 4.528 4.558 4.425 4.491 24,600 -0.02(-0.49%)
Jan 22, 2015 4.432 4.514 4.425 4.514 13,794 +0.02(+0.49%)
Jan 21, 2015 4.543 4.610 4.418 4.491 34,834 -0.04(-0.82%)
Jan 20, 2015 4.484 4.573 4.484 4.528 21,757 +0.06(+1.32%)
Jan 16, 2015 4.419 4.602 4.403 4.469 14,540 +0.07(+1.68%)
Jan 15, 2015 4.270 4.410 4.270 4.395 13,838 +0.04(+0.85%)
Jan 14, 2015 4.344 4.418 4.262 4.358 17,243 +0.00(+0.00%)
Jan 13, 2015 4.322 4.425 4.307 4.358 13,194 +0.03(+0.68%)
Jan 12, 2015 4.336 4.373 4.307 4.329 14,887 -0.07(-1.51%)
Jan 09, 2015 4.285 4.395 4.159 4.395 71,688 +0.18(+4.20%)
Jan 08, 2015 4.240 4.277 4.166 4.218 33,849 +0.05(+1.24%)
Jan 07, 2015 4.203 4.225 3.937 4.166 136,812 +0.04(+0.89%)
Jan 06, 2015 4.462 4.462 4.063 4.129 110,404 -0.29(-6.52%)
Jan 05, 2015 4.595 4.610 4.388 4.418 74,526 -0.14(-3.08%)
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.