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 )

15.90 +0.53 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.