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 )

15.87 +0.13 (+0.83%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 3, 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 (%)
May 29, 2015 9.349 9.424 9.035 9.379 184,023 +0.01(+0.08%)
May 28, 2015 9.155 9.394 8.938 9.372 194,468 +0.25(+2.79%)
May 27, 2015 8.900 9.342 8.758 9.117 128,096 +0.32(+3.66%)
May 26, 2015 8.900 9.259 8.661 8.796 204,550 -0.02(-0.25%)
May 22, 2015 8.751 8.818 8.818 8.818 116,721 +0.01(+0.08%)
May 21, 2015 8.758 8.915 8.489 8.811 136,451 +0.05(+0.60%)
May 20, 2015 8.833 8.968 8.392 8.758 171,543 -0.02(-0.26%)
May 19, 2015 8.721 8.990 8.257 8.781 214,752 +0.06(+0.69%)
May 18, 2015 9.050 9.050 8.549 8.721 191,478 -0.26(-2.91%)
May 15, 2015 8.856 9.192 8.691 8.983 149,091 -0.01(-0.17%)
May 14, 2015 8.766 9.072 8.452 8.998 178,786 +0.31(+3.53%)
May 13, 2015 9.723 9.746 8.654 8.691 332,001 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.529 9.551 317,580 -0.89(-8.49%)
May 11, 2015 10.41 10.49 10.17 10.44 118,829 +0.13(+1.23%)
May 08, 2015 10.10 10.49 9.923 10.31 242,163 +0.31(+3.05%)
May 07, 2015 9.603 10.18 9.280 10.01 229,117 +0.39(+4.03%)
May 06, 2015 9.529 9.745 9.305 9.618 340,476 +0.31(+3.36%)
May 05, 2015 8.881 10.41 8.472 9.305 271,254 +0.60(+6.84%)
May 04, 2015 9.678 9.812 8.628 8.710 339,389 -0.77(-8.16%)
May 01, 2015 10.59 10.59 9.305 9.484 243,454 -1.12(-10.53%)
Apr 30, 2015 10.31 10.61 9.492 10.60 417,820 +0.27(+2.59%)
Apr 29, 2015 9.678 10.34 9.235 10.33 400,242 +0.72(+7.51%)
Apr 28, 2015 8.390 9.618 7.854 9.611 247,852 +1.22(+14.55%)
Apr 27, 2015 8.702 9.655 8.256 8.390 307,748 -0.07(-0.88%)
Apr 24, 2015 8.092 8.881 7.817 8.464 259,956 +0.52(+6.56%)
Apr 23, 2015 7.526 7.995 7.258 7.943 107,065 +0.36(+4.71%)
Apr 22, 2015 7.444 7.630 7.444 7.586 90,538 +0.22(+2.93%)
Apr 21, 2015 7.452 7.467 7.251 7.370 60,312 -0.02(-0.30%)
Apr 20, 2015 6.841 7.392 6.767 7.392 76,214 +0.61(+9.00%)
Apr 17, 2015 6.923 6.931 6.663 6.782 29,680 -0.19(-2.77%)
Apr 16, 2015 6.618 6.998 6.596 6.975 51,088 +0.23(+3.42%)
Apr 15, 2015 6.834 6.916 6.447 6.745 132,112 +0.04(+0.67%)
Apr 14, 2015 7.281 7.281 6.209 6.700 188,610 -0.62(-8.44%)
Apr 13, 2015 7.124 7.437 6.841 7.318 183,373 +0.12(+1.65%)
Apr 10, 2015 6.700 7.370 6.655 7.199 103,209 +0.51(+7.68%)
Apr 09, 2015 6.625 6.745 6.439 6.685 40,046 +0.05(+0.79%)
Apr 08, 2015 6.700 6.767 6.581 6.633 49,441 -0.09(-1.33%)
Apr 07, 2015 6.648 6.774 6.640 6.722 62,358 +0.14(+2.15%)
Apr 06, 2015 6.700 6.700 6.439 6.581 34,528 -0.13(-1.89%)
Apr 02, 2015 6.030 6.707 6.707 6.707 128,015 +0.71(+11.79%)
Apr 01, 2015 5.926 6.052 5.844 6.000 23,971 +0.08(+1.38%)
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%)
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.