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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.971 5.971 5.801 5.890 28,274 -0.04(-0.75%)
Mar 30, 2015 5.712 5.964 5.593 5.934 89,970 +0.39(+6.94%)
Mar 27, 2015 5.453 5.601 5.338 5.549 11,589 +0.11(+2.04%)
Mar 26, 2015 5.593 5.608 5.408 5.438 44,502 -0.10(-1.87%)
Mar 25, 2015 5.482 5.653 5.482 5.541 30,200 +0.05(+0.94%)
Mar 24, 2015 5.556 5.586 5.453 5.490 25,236 -0.06(-1.07%)
Mar 23, 2015 5.630 5.630 5.482 5.549 58,171 -0.12(-2.09%)
Mar 20, 2015 5.438 5.667 5.423 5.667 112,835 +0.23(+4.22%)
Mar 19, 2015 5.497 5.527 5.430 5.438 18,797 -0.04(-0.81%)
Mar 18, 2015 5.313 5.512 5.306 5.482 54,972 +0.18(+3.32%)
Mar 17, 2015 5.274 5.504 5.203 5.306 96,144 -0.04(-0.82%)
Mar 16, 2015 5.365 5.468 5.188 5.350 61,132 +0.04(+0.69%)
Mar 13, 2015 5.181 5.372 5.159 5.313 41,304 +0.04(+0.84%)
Mar 12, 2015 5.399 5.399 5.247 5.269 12,977 -0.02(-0.42%)
Mar 11, 2015 5.394 5.394 5.174 5.291 35,062 -0.11(-2.04%)
Mar 10, 2015 5.460 5.460 5.387 5.401 27,623 -0.05(-0.94%)
Mar 09, 2015 5.445 5.519 5.401 5.453 27,913 -0.03(-0.54%)
Mar 06, 2015 5.431 5.482 5.357 5.482 23,026 +0.05(+0.95%)
Mar 05, 2015 5.497 5.519 5.335 5.431 90,504 -0.01(-0.14%)
Mar 04, 2015 5.497 5.519 5.387 5.438 20,879 -0.04(-0.80%)
Mar 03, 2015 5.512 5.512 5.512 5.482 28,608 +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.