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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 5.973 5.973 5.803 5.892 28,264 -0.04(-0.75%)
Mar 30, 2015 5.714 5.966 5.595 5.936 89,937 +0.39(+6.94%)
Mar 27, 2015 5.455 5.603 5.340 5.551 11,585 +0.11(+2.04%)
Mar 26, 2015 5.595 5.610 5.410 5.440 44,485 -0.10(-1.87%)
Mar 25, 2015 5.484 5.655 5.484 5.544 30,189 +0.05(+0.94%)
Mar 24, 2015 5.558 5.588 5.455 5.492 25,227 -0.06(-1.07%)
Mar 23, 2015 5.632 5.632 5.484 5.551 58,150 -0.12(-2.09%)
Mar 20, 2015 5.440 5.670 5.425 5.670 112,794 +0.23(+4.22%)
Mar 19, 2015 5.499 5.529 5.432 5.440 18,790 -0.04(-0.81%)
Mar 18, 2015 5.315 5.514 5.308 5.484 54,952 +0.18(+3.32%)
Mar 17, 2015 5.276 5.506 5.205 5.308 96,109 -0.04(-0.82%)
Mar 16, 2015 5.367 5.470 5.190 5.352 61,109 +0.04(+0.69%)
Mar 13, 2015 5.183 5.374 5.161 5.315 41,289 +0.04(+0.84%)
Mar 12, 2015 5.401 5.401 5.249 5.271 12,972 -0.02(-0.42%)
Mar 11, 2015 5.396 5.396 5.175 5.293 35,049 -0.11(-2.04%)
Mar 10, 2015 5.462 5.462 5.389 5.403 27,613 -0.05(-0.94%)
Mar 09, 2015 5.447 5.521 5.403 5.455 27,903 -0.03(-0.54%)
Mar 06, 2015 5.433 5.484 5.359 5.484 23,018 +0.05(+0.95%)
Mar 05, 2015 5.499 5.521 5.337 5.433 90,471 -0.01(-0.14%)
Mar 04, 2015 5.499 5.521 5.389 5.440 20,871 -0.04(-0.80%)
Mar 03, 2015 5.514 5.514 5.514 5.484 28,598 +0.01(+0.27%)
Mar 02, 2015 5.403 5.558 5.308 5.470 37,514 +0.11(+2.06%)
Feb 27, 2015 5.455 5.455 5.352 5.359 22,713 -0.10(-1.75%)
Feb 26, 2015 5.146 5.477 5.139 5.455 85,471 +0.35(+6.92%)
Feb 25, 2015 5.190 5.198 5.102 5.102 37,542 -0.09(-1.70%)
Feb 24, 2015 5.359 5.359 5.168 5.190 28,422 -0.07(-1.26%)
Feb 23, 2015 5.220 5.359 5.220 5.256 34,546 +0.04(+0.70%)
Feb 20, 2015 5.256 5.256 5.109 5.220 26,291 +0.01(+0.28%)
Feb 19, 2015 5.050 5.242 5.050 5.205 50,318 +0.17(+3.36%)
Feb 18, 2015 4.764 5.095 4.764 5.036 39,036 +0.21(+4.42%)
Feb 17, 2015 4.609 4.845 4.609 4.823 62,780 +0.16(+3.47%)
Feb 13, 2015 4.631 4.661 4.661 4.661 7,753 +0.03(+0.64%)
Feb 12, 2015 4.609 4.676 4.558 4.631 7,378 +0.02(+0.48%)
Feb 11, 2015 4.668 4.683 4.558 4.609 32,347 -0.06(-1.26%)
Feb 10, 2015 4.705 4.705 4.639 4.668 5,528 -0.04(-0.78%)
Feb 09, 2015 4.734 4.793 4.690 4.705 22,236 -0.08(-1.69%)
Feb 06, 2015 4.712 4.881 4.712 4.786 29,296 +0.07(+1.56%)
Feb 05, 2015 4.756 4.756 4.639 4.712 25,013 +0.07(+1.42%)
Feb 04, 2015 4.793 4.845 4.558 4.646 30,729 -0.13(-2.77%)
Feb 03, 2015 4.852 4.852 4.734 4.778 24,724 +0.09(+1.88%)
Feb 02, 2015 4.609 4.727 4.558 4.690 26,555 +0.08(+1.75%)
Jan 30, 2015 4.599 4.639 4.558 4.609 21,154 +0.03(+0.64%)
Jan 29, 2015 4.543 4.587 4.506 4.580 10,350 -0.01(-0.16%)
Jan 28, 2015 4.587 4.587 4.499 4.587 25,419 -0.02(-0.48%)
Jan 27, 2015 4.602 4.631 4.536 4.609 15,149 -0.01(-0.32%)
Jan 26, 2015 4.484 4.624 4.484 4.624 19,436 +0.15(+3.45%)
Jan 23, 2015 4.506 4.536 4.404 4.470 24,720 -0.02(-0.49%)
Jan 22, 2015 4.411 4.492 4.404 4.492 13,861 +0.02(+0.49%)
Jan 21, 2015 4.521 4.587 4.396 4.470 35,003 -0.04(-0.82%)
Jan 20, 2015 4.462 4.551 4.462 4.506 21,863 +0.06(+1.32%)
Jan 16, 2015 4.398 4.580 4.381 4.448 14,610 +0.07(+1.68%)
Jan 15, 2015 4.249 4.389 4.249 4.374 13,906 +0.04(+0.85%)
Jan 14, 2015 4.323 4.396 4.242 4.337 17,327 +0.00(+0.00%)
Jan 13, 2015 4.301 4.404 4.286 4.337 13,258 +0.03(+0.68%)
Jan 12, 2015 4.315 4.352 4.286 4.308 14,960 -0.07(-1.51%)
Jan 09, 2015 4.264 4.374 4.139 4.374 72,037 +0.18(+4.20%)
Jan 08, 2015 4.220 4.257 4.146 4.198 34,013 +0.05(+1.24%)
Jan 07, 2015 4.183 4.205 3.918 4.146 137,476 +0.04(+0.89%)
Jan 06, 2015 4.440 4.440 4.043 4.109 110,940 -0.29(-6.52%)
Jan 05, 2015 4.573 4.587 4.367 4.396 74,888 -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.