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 )

15.19 +0.41 (+2.74%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 (%)
Nov 30, 2015 8.616 8.818 8.526 8.549 61,469 -0.04(-0.52%)
Nov 27, 2015 8.788 8.811 8.519 8.594 107,289 -0.19(-2.21%)
Nov 25, 2015 8.863 8.788 8.788 8.788 76,209 -0.02(-0.25%)
Nov 24, 2015 8.938 8.938 8.571 8.811 106,458 -0.10(-1.17%)
Nov 23, 2015 8.639 8.960 8.526 8.915 84,464 +0.36(+4.20%)
Nov 20, 2015 8.474 8.826 8.474 8.556 115,972 +0.10(+1.24%)
Nov 19, 2015 8.257 8.452 8.153 8.452 105,547 +0.21(+2.54%)
Nov 18, 2015 8.347 8.407 8.175 8.242 140,691 -0.07(-0.90%)
Nov 17, 2015 8.676 8.929 8.295 8.317 114,505 -0.46(-5.20%)
Nov 16, 2015 8.459 8.826 8.377 8.773 86,011 +0.34(+3.99%)
Nov 13, 2015 8.474 8.601 8.362 8.437 67,698 -0.04(-0.53%)
Nov 12, 2015 8.698 8.856 8.467 8.482 89,032 -0.34(-3.90%)
Nov 11, 2015 8.923 8.923 8.474 8.826 92,681 -0.07(-0.84%)
Nov 10, 2015 8.691 8.968 8.534 8.900 72,450 +0.13(+1.45%)
Nov 09, 2015 9.222 9.222 8.706 8.773 188,308 -0.51(-5.48%)
Nov 06, 2015 9.319 9.469 9.207 9.282 93,687 -0.18(-1.90%)
Nov 05, 2015 9.222 9.514 9.185 9.461 136,779 +0.25(+2.76%)
Nov 04, 2015 8.728 9.529 8.728 9.207 143,676 +0.52(+6.03%)
Nov 03, 2015 8.698 9.005 8.579 8.684 188,089 -0.07(-0.77%)
Nov 02, 2015 8.526 8.930 8.407 8.751 154,851 +0.27(+3.17%)
Oct 30, 2015 8.182 8.594 7.936 8.482 154,043 +0.28(+3.47%)
Oct 29, 2015 8.414 8.549 8.153 8.197 63,419 -0.28(-3.27%)
Oct 28, 2015 8.167 8.605 8.160 8.474 173,338 +0.36(+4.42%)
Oct 27, 2015 8.938 9.049 8.040 8.115 209,754 -0.84(-9.36%)
Oct 26, 2015 9.342 9.342 8.811 8.953 172,989 -0.46(-4.92%)
Oct 23, 2015 9.402 9.671 9.244 9.417 147,774 +0.02(+0.24%)
Oct 22, 2015 9.641 9.798 9.200 9.394 160,789 -0.23(-2.41%)
Oct 21, 2015 10.09 10.09 9.536 9.626 131,616 -0.49(-4.81%)
Oct 20, 2015 10.04 10.34 9.828 10.11 78,299 +0.01(+0.07%)
Oct 19, 2015 9.940 10.40 9.574 10.10 170,815 +0.18(+1.81%)
Oct 16, 2015 9.963 10.12 9.731 9.925 128,791 -0.07(-0.67%)
Oct 15, 2015 9.072 10.06 8.978 9.992 229,348 +0.93(+10.32%)
Oct 14, 2015 8.975 9.163 8.549 9.058 137,428 +0.01(+0.08%)
Oct 13, 2015 9.925 9.963 8.751 9.050 277,769 -0.88(-8.82%)
Oct 12, 2015 9.162 10.10 9.088 9.925 420,058 +0.88(+9.76%)
Oct 09, 2015 9.506 9.723 8.512 9.043 332,755 -0.41(-4.35%)
Oct 08, 2015 8.983 11.20 8.631 9.454 1,379,840 +1.47(+18.35%)
Oct 07, 2015 7.479 8.010 7.397 7.988 238,394 +0.76(+10.44%)
Oct 06, 2015 6.993 7.390 6.926 7.233 110,688 +0.20(+2.87%)
Oct 05, 2015 6.806 7.360 6.806 7.031 130,608 +0.27(+3.98%)
Oct 02, 2015 6.058 6.769 6.036 6.761 139,926 +0.70(+11.47%)
Oct 01, 2015 6.103 6.298 5.983 6.066 77,917 -0.09(-1.46%)
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%)
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.