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 (-0.87%)
Official Closing Price Updated: 6:30 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 (%)
May 29, 2015 9.304 9.378 8.991 9.334 184,917 +0.01(+0.08%)
May 28, 2015 9.111 9.349 8.895 9.326 195,412 +0.25(+2.79%)
May 27, 2015 8.857 9.297 8.716 9.073 128,718 +0.32(+3.66%)
May 26, 2015 8.857 9.215 8.620 8.753 205,544 -0.02(-0.25%)
May 22, 2015 8.709 8.776 8.776 8.776 117,287 +0.01(+0.08%)
May 21, 2015 8.716 8.872 8.448 8.768 137,114 +0.05(+0.60%)
May 20, 2015 8.790 8.924 8.351 8.716 172,376 -0.02(-0.26%)
May 19, 2015 8.679 8.947 8.217 8.738 215,795 +0.06(+0.69%)
May 18, 2015 9.006 9.006 8.508 8.679 192,408 -0.26(-2.91%)
May 15, 2015 8.813 9.148 8.649 8.939 149,815 -0.01(-0.17%)
May 14, 2015 8.723 9.029 8.411 8.954 179,654 +0.31(+3.53%)
May 13, 2015 9.676 9.699 8.612 8.649 333,613 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.483 9.505 319,122 -0.88(-8.49%)
May 11, 2015 10.36 10.44 10.12 10.39 119,406 +0.13(+1.23%)
May 08, 2015 10.05 10.44 9.875 10.26 243,339 +0.30(+3.05%)
May 07, 2015 9.557 10.13 9.235 9.957 230,230 +0.39(+4.02%)
May 06, 2015 9.483 9.698 9.261 9.572 342,129 +0.31(+3.36%)
May 05, 2015 8.838 10.36 8.431 9.261 272,571 +0.59(+6.84%)
May 04, 2015 9.631 9.764 8.586 8.668 341,037 -0.77(-8.16%)
May 01, 2015 10.54 10.54 9.261 9.438 244,636 -1.11(-10.53%)
Apr 30, 2015 10.26 10.56 9.446 10.55 419,849 +0.27(+2.59%)
Apr 29, 2015 9.631 10.29 9.190 10.28 402,186 +0.72(+7.51%)
Apr 28, 2015 8.349 9.572 7.816 9.564 249,056 +1.21(+14.55%)
Apr 27, 2015 8.660 9.609 8.216 8.349 309,243 -0.07(-0.88%)
Apr 24, 2015 8.053 8.838 7.779 8.423 261,219 +0.52(+6.56%)
Apr 23, 2015 7.490 7.957 7.223 7.905 107,585 +0.36(+4.71%)
Apr 22, 2015 7.408 7.594 7.408 7.549 90,977 +0.21(+2.93%)
Apr 21, 2015 7.416 7.431 7.216 7.334 60,605 -0.02(-0.30%)
Apr 20, 2015 6.808 7.357 6.734 7.357 76,584 +0.61(+9.00%)
Apr 17, 2015 6.890 6.897 6.631 6.749 29,824 -0.19(-2.77%)
Apr 16, 2015 6.586 6.964 6.564 6.942 51,336 +0.23(+3.42%)
Apr 15, 2015 6.801 6.882 6.416 6.712 132,754 +0.04(+0.67%)
Apr 14, 2015 7.245 7.245 6.179 6.668 189,526 -0.61(-8.44%)
Apr 13, 2015 7.090 7.401 6.808 7.282 184,263 +0.12(+1.65%)
Apr 10, 2015 6.668 7.334 6.623 7.164 103,710 +0.51(+7.68%)
Apr 09, 2015 6.593 6.712 6.408 6.653 40,240 +0.05(+0.79%)
Apr 08, 2015 6.668 6.734 6.549 6.601 49,681 -0.09(-1.33%)
Apr 07, 2015 6.616 6.742 6.608 6.690 62,661 +0.14(+2.15%)
Apr 06, 2015 6.668 6.668 6.408 6.549 34,695 -0.13(-1.89%)
Apr 02, 2015 6.001 6.675 6.675 6.675 128,637 +0.70(+11.79%)
Apr 01, 2015 5.897 6.023 5.816 5.971 24,087 +0.08(+1.38%)
Mar 31, 2015 5.971 5.971 5.801 5.890 28,274 -0.04(-0.75%)
Mar 30, 2015 5.712 5.964 5.593 5.934 89,970 +0.39(+6.94%)
Mar 27, 2015 5.453 5.601 5.338 5.549 11,589 +0.11(+2.04%)
Mar 26, 2015 5.593 5.608 5.408 5.438 44,502 -0.10(-1.87%)
Mar 25, 2015 5.482 5.653 5.482 5.541 30,200 +0.05(+0.94%)
Mar 24, 2015 5.556 5.586 5.453 5.490 25,236 -0.06(-1.07%)
Mar 23, 2015 5.630 5.630 5.482 5.549 58,171 -0.12(-2.09%)
Mar 20, 2015 5.438 5.667 5.423 5.667 112,835 +0.23(+4.22%)
Mar 19, 2015 5.497 5.527 5.430 5.438 18,797 -0.04(-0.81%)
Mar 18, 2015 5.313 5.512 5.306 5.482 54,972 +0.18(+3.32%)
Mar 17, 2015 5.274 5.504 5.203 5.306 96,144 -0.04(-0.82%)
Mar 16, 2015 5.365 5.468 5.188 5.350 61,132 +0.04(+0.69%)
Mar 13, 2015 5.181 5.372 5.159 5.313 41,304 +0.04(+0.84%)
Mar 12, 2015 5.399 5.399 5.247 5.269 12,977 -0.02(-0.42%)
Mar 11, 2015 5.394 5.394 5.174 5.291 35,062 -0.11(-2.04%)
Mar 10, 2015 5.460 5.460 5.387 5.401 27,623 -0.05(-0.94%)
Mar 09, 2015 5.445 5.519 5.401 5.453 27,913 -0.03(-0.54%)
Mar 06, 2015 5.431 5.482 5.357 5.482 23,026 +0.05(+0.95%)
Mar 05, 2015 5.497 5.519 5.335 5.431 90,504 -0.01(-0.14%)
Mar 04, 2015 5.497 5.519 5.387 5.438 20,879 -0.04(-0.80%)
Mar 03, 2015 5.512 5.512 5.512 5.482 28,608 +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.