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 (%)
Nov 30, 2015 8.575 8.776 8.485 8.508 61,767 -0.04(-0.52%)
Nov 27, 2015 8.746 8.768 8.478 8.552 107,810 -0.19(-2.21%)
Nov 25, 2015 8.820 8.746 8.746 8.746 76,579 -0.02(-0.25%)
Nov 24, 2015 8.895 8.895 8.530 8.768 106,975 -0.10(-1.17%)
Nov 23, 2015 8.597 8.917 8.485 8.872 84,874 +0.36(+4.20%)
Nov 20, 2015 8.433 8.783 8.433 8.515 116,535 +0.10(+1.24%)
Nov 19, 2015 8.217 8.411 8.113 8.411 106,060 +0.21(+2.54%)
Nov 18, 2015 8.307 8.366 8.135 8.202 141,374 -0.07(-0.90%)
Nov 17, 2015 8.634 8.886 8.255 8.277 115,061 -0.45(-5.20%)
Nov 16, 2015 8.418 8.783 8.336 8.731 86,428 +0.33(+3.99%)
Nov 13, 2015 8.433 8.560 8.322 8.396 68,027 -0.04(-0.53%)
Nov 12, 2015 8.656 8.813 8.426 8.441 89,465 -0.34(-3.90%)
Nov 11, 2015 8.880 8.880 8.433 8.783 93,131 -0.07(-0.84%)
Nov 10, 2015 8.649 8.924 8.493 8.857 72,801 +0.13(+1.45%)
Nov 09, 2015 9.177 9.177 8.664 8.731 189,223 -0.51(-5.48%)
Nov 06, 2015 9.274 9.423 9.163 9.237 94,142 -0.18(-1.90%)
Nov 05, 2015 9.177 9.468 9.140 9.416 137,443 +0.25(+2.76%)
Nov 04, 2015 8.686 9.483 8.686 9.163 144,374 +0.52(+6.03%)
Nov 03, 2015 8.656 8.962 8.537 8.642 189,002 -0.07(-0.77%)
Nov 02, 2015 8.485 8.887 8.366 8.709 155,603 +0.27(+3.17%)
Oct 30, 2015 8.143 8.552 7.897 8.441 154,791 +0.28(+3.47%)
Oct 29, 2015 8.374 8.508 8.113 8.158 63,727 -0.28(-3.27%)
Oct 28, 2015 8.128 8.563 8.121 8.433 174,179 +0.36(+4.42%)
Oct 27, 2015 8.895 9.005 8.001 8.076 210,772 -0.83(-9.36%)
Oct 26, 2015 9.297 9.297 8.768 8.910 173,829 -0.46(-4.92%)
Oct 23, 2015 9.356 9.624 9.200 9.371 148,492 +0.02(+0.24%)
Oct 22, 2015 9.594 9.751 9.156 9.349 161,569 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.490 9.579 132,255 -0.48(-4.81%)
Oct 20, 2015 9.989 10.29 9.780 10.06 78,679 +0.01(+0.07%)
Oct 19, 2015 9.892 10.35 9.527 10.06 171,644 +0.18(+1.81%)
Oct 16, 2015 9.914 10.07 9.684 9.877 129,417 -0.07(-0.67%)
Oct 15, 2015 9.029 10.01 8.935 9.944 230,462 +0.93(+10.32%)
Oct 14, 2015 8.932 9.118 8.508 9.014 138,096 +0.01(+0.08%)
Oct 13, 2015 9.877 9.914 8.709 9.006 279,118 -0.87(-8.82%)
Oct 12, 2015 9.118 10.05 9.044 9.877 422,098 +0.88(+9.76%)
Oct 09, 2015 9.460 9.676 8.470 8.999 334,371 -0.41(-4.35%)
Oct 08, 2015 8.939 11.14 8.589 9.408 1,386,540 +1.46(+18.35%)
Oct 07, 2015 7.443 7.972 7.361 7.949 239,552 +0.75(+10.44%)
Oct 06, 2015 6.959 7.354 6.892 7.198 111,226 +0.20(+2.87%)
Oct 05, 2015 6.773 7.324 6.773 6.997 131,242 +0.27(+3.98%)
Oct 02, 2015 6.029 6.736 6.007 6.729 140,605 +0.69(+11.47%)
Oct 01, 2015 6.074 6.267 5.955 6.036 78,295 -0.09(-1.46%)
Sep 30, 2015 6.215 6.461 6.036 6.126 56,875 -0.06(-0.96%)
Sep 29, 2015 6.245 6.409 6.051 6.185 42,949 -0.03(-0.48%)
Sep 28, 2015 6.349 6.476 5.999 6.215 125,707 -0.13(-2.00%)
Sep 25, 2015 6.878 6.937 6.319 6.342 114,176 -0.51(-7.39%)
Sep 24, 2015 6.364 6.878 6.342 6.848 112,278 +0.42(+6.48%)
Sep 23, 2015 6.423 6.446 6.193 6.431 45,610 +0.07(+1.05%)
Sep 22, 2015 6.624 6.624 6.334 6.364 77,185 -0.26(-3.93%)
Sep 21, 2015 6.476 6.751 6.386 6.624 49,874 +0.16(+2.53%)
Sep 18, 2015 6.565 6.658 6.383 6.461 105,817 -0.17(-2.58%)
Sep 17, 2015 6.781 6.833 6.543 6.632 91,477 -0.14(-2.09%)
Sep 16, 2015 6.721 6.892 6.483 6.773 89,357 +0.12(+1.79%)
Sep 15, 2015 6.744 6.870 6.550 6.654 67,023 -0.03(-0.45%)
Sep 14, 2015 7.026 7.205 6.639 6.684 123,730 -0.36(-5.17%)
Sep 11, 2015 6.952 7.071 6.930 7.049 38,444 +0.01(+0.21%)
Sep 10, 2015 7.079 7.287 6.870 7.034 61,673 -0.11(-1.56%)
Sep 09, 2015 7.480 7.525 7.116 7.145 86,273 -0.27(-3.61%)
Sep 08, 2015 7.265 7.622 7.265 7.413 94,649 +0.23(+3.21%)
Sep 04, 2015 7.250 7.183 7.183 7.183 52,799 -0.18(-2.43%)
Sep 03, 2015 7.748 7.890 7.317 7.361 93,956 -0.36(-4.72%)
Sep 02, 2015 7.860 7.964 7.376 7.726 84,296 +0.01(+0.19%)
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.