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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2015 7.721 7.870 7.558 7.707 87,645 -0.02(-0.29%)
Jul 30, 2015 8.138 8.138 7.669 7.729 148,561 -0.39(-4.77%)
Jul 29, 2015 8.086 8.488 7.952 8.116 226,962 +0.10(+1.30%)
Jul 28, 2015 7.513 8.027 7.416 8.012 215,070 +0.57(+7.71%)
Jul 27, 2015 7.431 7.602 7.178 7.438 87,254 -0.02(-0.30%)
Jul 24, 2015 7.632 7.669 7.245 7.461 117,327 -0.23(-3.00%)
Jul 23, 2015 7.937 8.027 7.543 7.692 134,537 -0.25(-3.10%)
Jul 22, 2015 8.228 8.228 7.878 7.937 91,491 -0.26(-3.18%)
Jul 21, 2015 7.930 8.295 7.744 8.198 203,943 +0.33(+4.16%)
Jul 20, 2015 8.071 8.280 7.774 7.870 202,499 -0.19(-2.31%)
Jul 17, 2015 7.803 8.064 7.669 8.056 157,854 +0.20(+2.56%)
Jul 16, 2015 7.371 7.960 7.327 7.855 242,390 +0.60(+8.21%)
Jul 15, 2015 7.379 7.446 7.223 7.260 87,159 -0.01(-0.10%)
Jul 14, 2015 7.133 7.371 7.081 7.267 105,359 +0.20(+2.85%)
Jul 13, 2015 6.999 7.312 6.925 7.066 201,968 +0.06(+0.85%)
Jul 10, 2015 7.491 7.610 6.940 7.007 214,119 -0.42(-5.71%)
Jul 09, 2015 7.535 7.640 7.312 7.431 232,950 -0.04(-0.60%)
Jul 08, 2015 7.587 7.814 7.334 7.476 126,784 -0.18(-2.33%)
Jul 07, 2015 7.699 7.742 7.483 7.654 190,024 -0.11(-1.44%)
Jul 06, 2015 7.811 7.896 7.669 7.766 221,692 -0.07(-0.86%)
Jul 02, 2015 7.669 7.833 7.833 7.833 115,633 +0.19(+2.43%)
Jul 01, 2015 7.811 7.960 7.505 7.647 111,961 -0.15(-1.91%)
Jun 30, 2015 7.781 7.840 7.632 7.796 118,646 -0.03(-0.38%)
Jun 29, 2015 8.131 8.183 7.721 7.826 178,355 -0.27(-3.31%)
Jun 26, 2015 8.362 8.503 7.885 8.094 1,364,868 -0.31(-3.63%)
Jun 25, 2015 8.436 8.503 8.131 8.399 246,416 +0.06(+0.71%)
Jun 24, 2015 8.280 8.459 8.161 8.339 169,749 +0.03(+0.36%)
Jun 23, 2015 7.848 8.392 7.520 8.310 365,603 +0.44(+5.58%)
Jun 22, 2015 8.079 8.183 7.766 7.870 269,288 -0.17(-2.13%)
Jun 19, 2015 7.982 8.444 7.937 8.042 328,112 -0.01(-0.09%)
Jun 18, 2015 8.280 8.496 7.922 8.049 231,307 -0.23(-2.79%)
Jun 17, 2015 8.630 8.697 8.272 8.280 154,257 -0.36(-4.14%)
Jun 16, 2015 8.436 8.749 8.436 8.637 111,709 +0.22(+2.56%)
Jun 15, 2015 8.756 9.047 8.399 8.421 224,493 -0.49(-5.51%)
Jun 12, 2015 9.062 9.121 8.779 8.913 128,891 -0.21(-2.29%)
Jun 11, 2015 8.987 9.289 8.898 9.121 172,381 +0.13(+1.41%)
Jun 10, 2015 9.196 9.233 8.965 8.995 85,525 -0.16(-1.71%)
Jun 09, 2015 9.218 9.218 8.838 9.151 209,258 +0.01(+0.16%)
Jun 08, 2015 9.166 9.293 9.047 9.136 131,751 -0.06(-0.65%)
Jun 05, 2015 9.196 9.352 9.047 9.196 208,317 -0.03(-0.32%)
Jun 04, 2015 9.345 9.456 8.894 9.226 170,583 -0.10(-1.12%)
Jun 03, 2015 9.531 9.598 9.326 9.330 165,262 -0.19(-2.03%)
Jun 02, 2015 9.263 9.605 9.218 9.523 158,102 +0.19(+2.07%)
Jun 01, 2015 9.307 9.427 9.077 9.330 144,402 -0.01(-0.08%)
May 29, 2015 9.307 9.382 8.995 9.337 184,850 +0.01(+0.08%)
May 28, 2015 9.114 9.352 8.898 9.330 195,341 +0.25(+2.79%)
May 27, 2015 8.861 9.300 8.719 9.077 128,671 +0.32(+3.66%)
May 26, 2015 8.861 9.218 8.623 8.756 205,469 -0.02(-0.25%)
May 22, 2015 8.712 8.779 8.779 8.779 117,245 +0.01(+0.08%)
May 21, 2015 8.719 8.876 8.451 8.771 137,064 +0.05(+0.60%)
May 20, 2015 8.794 8.928 8.354 8.719 172,314 -0.02(-0.26%)
May 19, 2015 8.682 8.950 8.220 8.742 215,716 +0.06(+0.69%)
May 18, 2015 9.010 9.010 8.511 8.682 192,338 -0.26(-2.91%)
May 15, 2015 8.816 9.151 8.652 8.943 149,761 -0.01(-0.17%)
May 14, 2015 8.727 9.032 8.414 8.957 179,589 +0.31(+3.53%)
May 13, 2015 9.680 9.702 8.615 8.652 333,492 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.486 9.508 319,006 -0.88(-8.49%)
May 11, 2015 10.37 10.44 10.12 10.39 119,362 +0.13(+1.23%)
May 08, 2015 10.06 10.44 9.879 10.26 243,251 +0.30(+3.05%)
May 07, 2015 9.560 10.13 9.239 9.961 230,146 +0.39(+4.02%)
May 06, 2015 9.486 9.701 9.264 9.575 342,005 +0.31(+3.36%)
May 05, 2015 8.841 10.37 8.434 9.264 272,472 +0.59(+6.84%)
May 04, 2015 9.634 9.768 8.589 8.671 340,914 -0.77(-8.16%)
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.