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 (%)
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%)
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.