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 (%)
Oct 30, 2015 8.146 8.555 7.900 8.444 154,735 +0.28(+3.47%)
Oct 29, 2015 8.377 8.511 8.116 8.161 63,704 -0.28(-3.27%)
Oct 28, 2015 8.131 8.567 8.124 8.436 174,116 +0.36(+4.42%)
Oct 27, 2015 8.898 9.008 8.004 8.079 210,696 -0.83(-9.36%)
Oct 26, 2015 9.300 9.300 8.771 8.913 173,766 -0.46(-4.92%)
Oct 23, 2015 9.360 9.628 9.203 9.374 148,438 +0.02(+0.24%)
Oct 22, 2015 9.598 9.754 9.159 9.352 161,511 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.494 9.583 132,207 -0.48(-4.81%)
Oct 20, 2015 9.992 10.30 9.784 10.07 78,651 +0.01(+0.07%)
Oct 19, 2015 9.896 10.35 9.531 10.06 171,582 +0.18(+1.81%)
Oct 16, 2015 9.918 10.07 9.687 9.881 129,370 -0.07(-0.67%)
Oct 15, 2015 9.032 10.01 8.938 9.948 230,378 +0.93(+10.32%)
Oct 14, 2015 8.935 9.122 8.511 9.017 138,045 +0.01(+0.08%)
Oct 13, 2015 9.881 9.918 8.712 9.010 279,016 -0.87(-8.82%)
Oct 12, 2015 9.121 10.05 9.047 9.881 421,944 +0.88(+9.76%)
Oct 09, 2015 9.464 9.680 8.473 9.002 334,249 -0.41(-4.35%)
Oct 08, 2015 8.943 11.15 8.593 9.412 1,386,036 +1.46(+18.35%)
Oct 07, 2015 7.446 7.975 7.364 7.952 239,465 +0.75(+10.44%)
Oct 06, 2015 6.962 7.357 6.895 7.200 111,185 +0.20(+2.87%)
Oct 05, 2015 6.776 7.327 6.776 6.999 131,195 +0.27(+3.98%)
Oct 02, 2015 6.031 6.739 6.009 6.731 140,554 +0.69(+11.47%)
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.