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 (%)
Sep 30, 2015 6.245 6.492 6.066 6.156 56,601 -0.06(-0.96%)
Sep 29, 2015 6.275 6.440 6.081 6.215 42,741 -0.03(-0.48%)
Sep 28, 2015 6.380 6.507 6.028 6.245 125,100 -0.13(-2.00%)
Sep 25, 2015 6.911 6.971 6.350 6.372 113,624 -0.51(-7.39%)
Sep 24, 2015 6.395 6.911 6.372 6.881 111,735 +0.42(+6.48%)
Sep 23, 2015 6.455 6.477 6.223 6.462 45,390 +0.07(+1.05%)
Sep 22, 2015 6.657 6.657 6.365 6.395 76,812 -0.26(-3.93%)
Sep 21, 2015 6.507 6.784 6.417 6.657 49,633 +0.16(+2.53%)
Sep 18, 2015 6.597 6.690 6.414 6.492 105,305 -0.17(-2.58%)
Sep 17, 2015 6.814 6.866 6.574 6.664 91,035 -0.14(-2.09%)
Sep 16, 2015 6.754 6.926 6.515 6.806 88,926 +0.12(+1.79%)
Sep 15, 2015 6.776 6.903 6.582 6.687 66,699 -0.03(-0.45%)
Sep 14, 2015 7.061 7.240 6.672 6.716 123,132 -0.37(-5.17%)
Sep 11, 2015 6.986 7.105 6.963 7.083 38,258 +0.01(+0.21%)
Sep 10, 2015 7.113 7.322 6.903 7.068 61,375 -0.11(-1.56%)
Sep 09, 2015 7.517 7.562 7.150 7.180 85,856 -0.27(-3.61%)
Sep 08, 2015 7.300 7.659 7.300 7.449 94,192 +0.23(+3.21%)
Sep 04, 2015 7.285 7.218 7.218 7.218 52,544 -0.18(-2.43%)
Sep 03, 2015 7.786 7.928 7.352 7.397 93,502 -0.37(-4.72%)
Sep 02, 2015 7.898 8.003 7.412 7.764 83,889 +0.01(+0.19%)
Sep 01, 2015 7.771 8.145 7.666 7.749 129,010 -0.25(-3.18%)
Aug 31, 2015 7.756 8.227 7.756 8.003 108,626 +0.19(+2.39%)
Aug 28, 2015 7.696 7.921 7.659 7.816 66,773 +0.06(+0.77%)
Aug 27, 2015 7.779 8.085 7.457 7.756 142,116 +0.13(+1.67%)
Aug 26, 2015 7.434 7.689 7.135 7.629 146,909 +0.53(+7.48%)
Aug 25, 2015 7.382 7.616 7.098 7.098 141,879 -0.08(-1.15%)
Aug 24, 2015 7.031 7.556 6.927 7.180 106,026 -0.19(-2.54%)
Aug 21, 2015 7.090 7.434 7.053 7.367 115,545 +0.10(+1.44%)
Aug 20, 2015 7.352 7.764 7.255 7.262 156,852 -0.10(-1.32%)
Aug 19, 2015 7.644 7.704 7.277 7.360 101,975 -0.30(-3.91%)
Aug 18, 2015 8.003 8.130 7.577 7.659 92,875 -0.33(-4.12%)
Aug 17, 2015 7.584 8.003 7.584 7.988 75,777 +0.43(+5.74%)
Aug 14, 2015 7.083 7.599 7.061 7.554 160,466 +0.43(+6.09%)
Aug 13, 2015 7.225 7.350 7.090 7.120 105,976 -0.08(-1.14%)
Aug 12, 2015 7.090 7.434 7.061 7.203 79,054 +0.08(+1.16%)
Aug 11, 2015 7.158 7.262 6.978 7.120 124,150 -0.04(-0.52%)
Aug 10, 2015 6.649 7.360 6.627 7.158 194,623 +0.58(+8.75%)
Aug 07, 2015 6.238 6.627 6.238 6.582 110,085 +0.27(+4.27%)
Aug 06, 2015 6.874 6.963 6.305 6.313 256,044 -0.93(-12.81%)
Aug 05, 2015 7.592 7.592 7.188 7.240 81,327 -0.23(-3.10%)
Aug 04, 2015 7.472 7.502 7.292 7.472 59,660 +0.06(+0.81%)
Aug 03, 2015 7.771 7.771 7.315 7.412 72,893 -0.33(-4.25%)
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%)
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.