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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 29, 2016 6.218 6.360 6.218 6.292 160,396 +0.14(+2.31%)
Jan 28, 2016 6.188 6.299 6.090 6.150 46,492 +0.08(+1.36%)
Jan 27, 2016 6.248 6.300 6.053 6.068 64,578 -0.18(-2.87%)
Jan 26, 2016 6.165 6.292 6.098 6.248 60,290 +0.13(+2.20%)
Jan 25, 2016 6.487 6.547 6.098 6.113 78,865 -0.41(-6.31%)
Jan 22, 2016 6.248 6.577 6.098 6.524 122,175 +0.40(+6.60%)
Jan 21, 2016 5.993 6.360 5.903 6.120 136,421 +0.22(+3.81%)
Jan 20, 2016 5.604 5.939 5.237 5.896 122,392 +0.28(+5.07%)
Jan 19, 2016 5.814 5.814 5.469 5.612 123,488 -0.19(-3.23%)
Jan 15, 2016 5.851 5.799 5.799 5.799 128,440 -0.23(-3.85%)
Jan 14, 2016 6.060 6.225 5.858 6.031 145,483 -0.04(-0.74%)
Jan 13, 2016 6.322 6.457 5.978 6.075 112,177 -0.25(-3.91%)
Jan 12, 2016 6.704 6.758 6.008 6.322 127,206 -0.34(-5.16%)
Jan 11, 2016 6.966 7.183 6.487 6.667 142,417 -0.28(-3.99%)
Jan 08, 2016 6.958 7.048 6.861 6.943 70,322 +0.04(+0.65%)
Jan 07, 2016 6.981 7.100 6.629 6.898 87,765 -0.20(-2.85%)
Jan 06, 2016 7.273 7.340 6.958 7.101 100,230 -0.27(-3.65%)
Jan 05, 2016 7.781 7.781 7.115 7.370 116,563 -0.35(-4.55%)
Jan 04, 2016 8.193 8.245 7.632 7.722 128,960 -0.62(-7.44%)
Dec 31, 2015 8.155 8.343 8.343 8.343 75,112 +0.18(+2.20%)
Dec 30, 2015 8.230 8.464 8.103 8.163 64,032 -0.10(-1.27%)
Dec 29, 2015 8.230 8.320 8.111 8.268 43,501 +0.04(+0.55%)
Dec 28, 2015 8.223 8.223 8.088 8.223 45,031 -0.10(-1.26%)
Dec 24, 2015 8.402 8.328 8.328 8.328 105,184 +0.01(+0.18%)
Dec 23, 2015 8.582 8.791 8.163 8.313 201,256 -0.25(-2.97%)
Dec 22, 2015 8.118 8.589 8.051 8.567 107,615 +0.38(+4.66%)
Dec 21, 2015 8.111 8.215 7.684 8.185 121,889 +0.16(+2.05%)
Dec 18, 2015 7.647 8.058 7.602 8.021 306,843 +0.37(+4.89%)
Dec 17, 2015 7.400 7.736 7.213 7.647 193,005 +0.22(+2.92%)
Dec 16, 2015 6.928 7.452 6.913 7.430 110,617 +0.53(+7.70%)
Dec 15, 2015 6.913 7.018 6.756 6.898 109,834 +0.09(+1.32%)
Dec 14, 2015 6.876 6.973 6.652 6.809 163,604 -0.16(-2.26%)
Dec 11, 2015 7.288 7.430 6.884 6.966 204,092 -0.52(-6.90%)
Dec 10, 2015 7.654 7.677 7.437 7.482 75,624 -0.18(-2.34%)
Dec 09, 2015 7.542 7.729 7.482 7.662 139,844 +0.02(+0.29%)
Dec 08, 2015 7.624 7.774 7.505 7.639 65,503 -0.01(-0.20%)
Dec 07, 2015 8.567 8.567 7.295 7.654 182,417 -0.97(-11.20%)
Dec 04, 2015 8.500 8.747 8.245 8.619 201,395 +0.11(+1.32%)
Dec 03, 2015 8.537 8.791 8.447 8.507 119,677 -0.03(-0.35%)
Dec 02, 2015 8.619 8.657 8.477 8.537 49,209 -0.05(-0.61%)
Dec 01, 2015 8.604 8.652 8.343 8.589 107,177 +0.04(+0.44%)
Nov 30, 2015 8.619 8.821 8.530 8.552 61,446 -0.04(-0.52%)
Nov 27, 2015 8.791 8.814 8.522 8.597 107,250 -0.19(-2.21%)
Nov 25, 2015 8.866 8.791 8.791 8.791 76,181 -0.02(-0.25%)
Nov 24, 2015 8.941 8.941 8.574 8.814 106,419 -0.10(-1.17%)
Nov 23, 2015 8.642 8.964 8.530 8.919 84,433 +0.36(+4.20%)
Nov 20, 2015 8.477 8.829 8.477 8.559 115,930 +0.10(+1.24%)
Nov 19, 2015 8.260 8.455 8.155 8.455 105,509 +0.21(+2.54%)
Nov 18, 2015 8.350 8.410 8.178 8.245 140,639 -0.07(-0.90%)
Nov 17, 2015 8.679 8.932 8.298 8.320 114,464 -0.46(-5.20%)
Nov 16, 2015 8.462 8.829 8.380 8.776 85,980 +0.34(+3.99%)
Nov 13, 2015 8.477 8.604 8.365 8.440 67,673 -0.04(-0.53%)
Nov 12, 2015 8.702 8.859 8.470 8.485 89,000 -0.34(-3.90%)
Nov 11, 2015 8.926 8.926 8.477 8.829 92,647 -0.07(-0.84%)
Nov 10, 2015 8.694 8.971 8.537 8.904 72,423 +0.13(+1.45%)
Nov 09, 2015 9.225 9.225 8.709 8.776 188,240 -0.51(-5.48%)
Nov 06, 2015 9.323 9.472 9.210 9.285 93,653 -0.18(-1.90%)
Nov 05, 2015 9.225 9.517 9.188 9.465 136,729 +0.25(+2.76%)
Nov 04, 2015 8.732 9.532 8.732 9.210 143,624 +0.52(+6.03%)
Nov 03, 2015 8.702 9.008 8.582 8.687 188,021 -0.07(-0.77%)
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.