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: 4:10 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 (%)
Jul 31, 2015 7.759 7.909 7.594 7.744 87,221 -0.02(-0.29%)
Jul 30, 2015 8.178 8.178 7.707 7.766 147,843 -0.39(-4.77%)
Jul 29, 2015 8.126 8.530 7.991 8.155 225,866 +0.10(+1.30%)
Jul 28, 2015 7.549 8.066 7.452 8.051 214,031 +0.58(+7.71%)
Jul 27, 2015 7.467 7.639 7.213 7.475 86,832 -0.02(-0.30%)
Jul 24, 2015 7.669 7.707 7.280 7.497 116,760 -0.23(-3.00%)
Jul 23, 2015 7.976 8.066 7.579 7.729 133,887 -0.25(-3.10%)
Jul 22, 2015 8.268 8.268 7.916 7.976 91,049 -0.26(-3.18%)
Jul 21, 2015 7.968 8.335 7.781 8.238 202,958 +0.33(+4.16%)
Jul 20, 2015 8.111 8.320 7.811 7.909 201,521 -0.19(-2.31%)
Jul 17, 2015 7.841 8.103 7.707 8.096 157,091 +0.20(+2.56%)
Jul 16, 2015 7.407 7.998 7.362 7.894 241,218 +0.60(+8.21%)
Jul 15, 2015 7.415 7.482 7.258 7.295 86,737 -0.01(-0.10%)
Jul 14, 2015 7.168 7.407 7.115 7.303 104,850 +0.20(+2.85%)
Jul 13, 2015 7.033 7.347 6.958 7.101 200,992 +0.06(+0.85%)
Jul 10, 2015 7.527 7.647 6.973 7.041 213,085 -0.43(-5.71%)
Jul 09, 2015 7.572 7.677 7.347 7.467 231,824 -0.04(-0.60%)
Jul 08, 2015 7.624 7.852 7.370 7.512 126,172 -0.18(-2.33%)
Jul 07, 2015 7.736 7.779 7.519 7.692 189,106 -0.11(-1.44%)
Jul 06, 2015 7.849 7.935 7.707 7.804 220,621 -0.07(-0.86%)
Jul 02, 2015 7.707 7.871 7.871 7.871 115,074 +0.19(+2.43%)
Jul 01, 2015 7.849 7.998 7.542 7.684 111,420 -0.15(-1.91%)
Jun 30, 2015 7.819 7.879 7.669 7.834 118,072 -0.03(-0.38%)
Jun 29, 2015 8.170 8.223 7.759 7.864 177,493 -0.27(-3.31%)
Jun 26, 2015 8.402 8.545 7.924 8.133 1,358,272 -0.31(-3.63%)
Jun 25, 2015 8.477 8.545 8.170 8.440 245,225 +0.06(+0.71%)
Jun 24, 2015 8.320 8.500 8.200 8.380 168,928 +0.03(+0.36%)
Jun 23, 2015 7.886 8.432 7.557 8.350 363,837 +0.44(+5.58%)
Jun 22, 2015 8.118 8.223 7.804 7.909 267,986 -0.17(-2.13%)
Jun 19, 2015 8.021 8.485 7.976 8.081 326,526 -0.01(-0.09%)
Jun 18, 2015 8.320 8.537 7.961 8.088 230,189 -0.23(-2.79%)
Jun 17, 2015 8.672 8.739 8.313 8.320 153,512 -0.36(-4.14%)
Jun 16, 2015 8.477 8.791 8.477 8.679 111,169 +0.22(+2.56%)
Jun 15, 2015 8.799 9.091 8.440 8.462 223,408 -0.49(-5.51%)
Jun 12, 2015 9.106 9.166 8.821 8.956 128,269 -0.21(-2.29%)
Jun 11, 2015 9.031 9.334 8.941 9.166 171,548 +0.13(+1.41%)
Jun 10, 2015 9.240 9.278 9.008 9.038 85,112 -0.16(-1.71%)
Jun 09, 2015 9.263 9.263 8.881 9.195 208,246 +0.01(+0.16%)
Jun 08, 2015 9.210 9.338 9.091 9.181 131,114 -0.06(-0.65%)
Jun 05, 2015 9.240 9.398 9.091 9.240 207,311 -0.03(-0.32%)
Jun 04, 2015 9.390 9.502 8.937 9.270 169,758 -0.10(-1.12%)
Jun 03, 2015 9.577 9.644 9.371 9.375 164,463 -0.19(-2.03%)
Jun 02, 2015 9.308 9.652 9.263 9.570 157,338 +0.19(+2.08%)
Jun 01, 2015 9.353 9.472 9.121 9.375 143,704 -0.01(-0.08%)
May 29, 2015 9.353 9.427 9.038 9.383 183,956 +0.01(+0.08%)
May 28, 2015 9.158 9.398 8.941 9.375 194,397 +0.25(+2.79%)
May 27, 2015 8.904 9.345 8.762 9.121 128,049 +0.32(+3.66%)
May 26, 2015 8.904 9.263 8.665 8.799 204,476 -0.02(-0.25%)
May 22, 2015 8.754 8.821 8.821 8.821 116,678 +0.01(+0.08%)
May 21, 2015 8.762 8.919 8.492 8.814 136,401 +0.05(+0.60%)
May 20, 2015 8.836 8.971 8.395 8.762 171,481 -0.02(-0.26%)
May 19, 2015 8.724 8.993 8.260 8.784 214,674 +0.06(+0.69%)
May 18, 2015 9.053 9.053 8.552 8.724 191,409 -0.26(-2.91%)
May 15, 2015 8.859 9.195 8.694 8.986 149,037 -0.01(-0.17%)
May 14, 2015 8.769 9.076 8.455 9.001 178,721 +0.31(+3.53%)
May 13, 2015 9.727 9.749 8.657 8.694 331,880 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.532 9.555 317,464 -0.89(-8.49%)
May 11, 2015 10.42 10.49 10.17 10.44 118,785 +0.13(+1.23%)
May 08, 2015 10.11 10.49 9.927 10.31 242,075 +0.31(+3.05%)
May 07, 2015 9.607 10.18 9.284 10.01 229,034 +0.39(+4.02%)
May 06, 2015 9.532 9.748 9.309 9.622 340,352 +0.31(+3.36%)
May 05, 2015 8.884 10.42 8.475 9.309 271,155 +0.60(+6.84%)
May 04, 2015 9.681 9.815 8.631 8.713 339,266 -0.77(-8.16%)
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.