Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.08 +0.16 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 02, 2015 5.428 5.583 5.332 5.494 37,347 +0.11(+2.06%)
Feb 27, 2015 5.479 5.479 5.376 5.383 22,612 -0.10(-1.75%)
Feb 26, 2015 5.169 5.501 5.162 5.479 85,088 +0.35(+6.92%)
Feb 25, 2015 5.213 5.221 5.125 5.125 37,374 -0.09(-1.70%)
Feb 24, 2015 5.383 5.383 5.191 5.213 28,295 -0.07(-1.26%)
Feb 23, 2015 5.243 5.383 5.243 5.280 34,392 +0.04(+0.70%)
Feb 20, 2015 5.280 5.280 5.132 5.243 26,173 +0.01(+0.28%)
Feb 19, 2015 5.073 5.265 5.073 5.228 50,094 +0.17(+3.36%)
Feb 18, 2015 4.785 5.117 4.785 5.058 38,862 +0.21(+4.42%)
Feb 17, 2015 4.630 4.866 4.630 4.844 62,499 +0.16(+3.47%)
Feb 13, 2015 4.652 4.682 4.682 4.682 7,718 +0.03(+0.63%)
Feb 12, 2015 4.630 4.697 4.578 4.652 7,345 +0.02(+0.48%)
Feb 11, 2015 4.689 4.704 4.578 4.630 32,202 -0.06(-1.26%)
Feb 10, 2015 4.726 4.726 4.660 4.689 5,503 -0.04(-0.78%)
Feb 09, 2015 4.756 4.815 4.711 4.726 22,136 -0.08(-1.69%)
Feb 06, 2015 4.733 4.903 4.733 4.807 29,165 +0.07(+1.56%)
Feb 05, 2015 4.778 4.778 4.660 4.733 24,902 +0.07(+1.42%)
Feb 04, 2015 4.815 4.866 4.578 4.667 30,592 -0.13(-2.77%)
Feb 03, 2015 4.874 4.874 4.756 4.800 24,613 +0.09(+1.88%)
Feb 02, 2015 4.630 4.748 4.578 4.711 26,436 +0.08(+1.75%)
Jan 30, 2015 4.620 4.660 4.578 4.630 21,060 +0.03(+0.64%)
Jan 29, 2015 4.564 4.608 4.527 4.601 10,303 -0.01(-0.16%)
Jan 28, 2015 4.608 4.608 4.519 4.608 25,305 -0.02(-0.48%)
Jan 27, 2015 4.623 4.652 4.556 4.630 15,081 -0.01(-0.32%)
Jan 26, 2015 4.505 4.645 4.505 4.645 19,349 +0.16(+3.45%)
Jan 23, 2015 4.527 4.556 4.423 4.490 24,609 -0.02(-0.49%)
Jan 22, 2015 4.431 4.512 4.423 4.512 13,799 +0.02(+0.49%)
Jan 21, 2015 4.541 4.608 4.416 4.490 34,847 -0.04(-0.82%)
Jan 20, 2015 4.482 4.571 4.482 4.527 21,765 +0.06(+1.32%)
Jan 16, 2015 4.417 4.601 4.401 4.468 14,545 +0.07(+1.68%)
Jan 15, 2015 4.268 4.409 4.268 4.394 13,843 +0.04(+0.85%)
Jan 14, 2015 4.342 4.416 4.261 4.357 17,249 +0.00(+0.00%)
Jan 13, 2015 4.320 4.423 4.305 4.357 13,199 +0.03(+0.68%)
Jan 12, 2015 4.335 4.372 4.305 4.327 14,893 -0.07(-1.51%)
Jan 09, 2015 4.283 4.394 4.157 4.394 71,714 +0.18(+4.20%)
Jan 08, 2015 4.239 4.276 4.165 4.217 33,861 +0.05(+1.24%)
Jan 07, 2015 4.202 4.224 3.936 4.165 136,862 +0.04(+0.89%)
Jan 06, 2015 4.460 4.460 4.061 4.128 110,444 -0.29(-6.52%)
Jan 05, 2015 4.593 4.608 4.386 4.416 74,553 -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.