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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 7.971 8.154 8.154 8.154 76,849 +0.18(+2.20%)
Dec 30, 2015 8.044 8.273 7.920 7.979 65,513 -0.10(-1.27%)
Dec 29, 2015 8.044 8.132 7.927 8.081 44,506 +0.04(+0.55%)
Dec 28, 2015 8.037 8.037 7.905 8.037 46,072 -0.10(-1.26%)
Dec 24, 2015 8.213 8.139 8.139 8.139 107,616 +0.01(+0.18%)
Dec 23, 2015 8.388 8.593 7.979 8.125 205,909 -0.25(-2.97%)
Dec 22, 2015 7.935 8.395 7.869 8.373 110,103 +0.37(+4.66%)
Dec 21, 2015 7.927 8.030 7.510 8.000 124,707 +0.16(+2.05%)
Dec 18, 2015 7.474 7.876 7.430 7.840 313,937 +0.37(+4.89%)
Dec 17, 2015 7.233 7.562 7.050 7.474 197,467 +0.21(+2.92%)
Dec 16, 2015 6.772 7.284 6.757 7.262 113,174 +0.52(+7.70%)
Dec 15, 2015 6.757 6.860 6.604 6.743 112,373 +0.09(+1.32%)
Dec 14, 2015 6.721 6.816 6.501 6.655 167,386 -0.15(-2.26%)
Dec 11, 2015 7.123 7.262 6.728 6.808 208,811 -0.50(-6.90%)
Dec 10, 2015 7.481 7.503 7.269 7.313 77,373 -0.18(-2.34%)
Dec 09, 2015 7.372 7.554 7.313 7.489 143,077 +0.02(+0.29%)
Dec 08, 2015 7.452 7.598 7.335 7.467 67,017 -0.01(-0.20%)
Dec 07, 2015 8.373 8.373 7.130 7.481 186,634 -0.94(-11.20%)
Dec 04, 2015 8.308 8.549 8.059 8.425 206,051 +0.11(+1.32%)
Dec 03, 2015 8.344 8.593 8.256 8.315 122,444 -0.03(-0.35%)
Dec 02, 2015 8.425 8.461 8.286 8.344 50,347 -0.05(-0.61%)
Dec 01, 2015 8.410 8.457 8.154 8.395 109,655 +0.04(+0.44%)
Nov 30, 2015 8.425 8.622 8.337 8.359 62,867 -0.04(-0.52%)
Nov 27, 2015 8.593 8.615 8.330 8.403 109,730 -0.19(-2.21%)
Nov 25, 2015 8.666 8.593 8.593 8.593 77,943 -0.02(-0.25%)
Nov 24, 2015 8.739 8.739 8.381 8.615 108,879 -0.10(-1.17%)
Nov 23, 2015 8.447 8.761 8.337 8.717 86,385 +0.35(+4.20%)
Nov 20, 2015 8.286 8.629 8.286 8.366 118,610 +0.10(+1.24%)
Nov 19, 2015 8.074 8.264 7.971 8.264 107,948 +0.20(+2.54%)
Nov 18, 2015 8.161 8.220 7.993 8.059 143,891 -0.07(-0.90%)
Nov 17, 2015 8.483 8.730 8.110 8.132 117,110 -0.45(-5.20%)
Nov 16, 2015 8.271 8.629 8.191 8.578 87,967 +0.33(+3.99%)
Nov 13, 2015 8.286 8.410 8.176 8.249 69,238 -0.04(-0.53%)
Nov 12, 2015 8.505 8.659 8.278 8.293 91,058 -0.34(-3.90%)
Nov 11, 2015 8.724 8.724 8.286 8.629 94,789 -0.07(-0.84%)
Nov 10, 2015 8.498 8.768 8.344 8.702 74,098 +0.12(+1.45%)
Nov 09, 2015 9.017 9.017 8.512 8.578 192,592 -0.50(-5.48%)
Nov 06, 2015 9.112 9.258 9.002 9.075 95,818 -0.18(-1.90%)
Nov 05, 2015 9.017 9.302 8.980 9.251 139,890 +0.25(+2.76%)
Nov 04, 2015 8.534 9.317 8.534 9.002 146,944 +0.51(+6.03%)
Nov 03, 2015 8.505 8.805 8.388 8.490 192,368 -0.07(-0.77%)
Nov 02, 2015 8.337 8.732 8.220 8.556 158,373 +0.26(+3.17%)
Oct 30, 2015 8.000 8.403 7.759 8.293 157,547 +0.28(+3.47%)
Oct 29, 2015 8.227 8.359 7.971 8.015 64,862 -0.27(-3.27%)
Oct 28, 2015 7.986 8.414 7.979 8.286 177,281 +0.35(+4.42%)
Oct 27, 2015 8.739 8.847 7.861 7.935 214,525 -0.82(-9.36%)
Oct 26, 2015 9.134 9.134 8.615 8.754 176,924 -0.45(-4.92%)
Oct 23, 2015 9.192 9.456 9.039 9.207 151,136 +0.02(+0.24%)
Oct 22, 2015 9.426 9.580 8.996 9.185 164,446 -0.23(-2.41%)
Oct 21, 2015 9.865 9.865 9.324 9.412 134,610 -0.48(-4.81%)
Oct 20, 2015 9.814 10.11 9.609 9.887 80,080 +0.01(+0.07%)
Oct 19, 2015 9.719 10.17 9.361 9.880 174,700 +0.18(+1.81%)
Oct 16, 2015 9.741 9.895 9.514 9.704 131,721 -0.07(-0.67%)
Oct 15, 2015 8.871 9.836 8.779 9.770 234,565 +0.91(+10.32%)
Oct 14, 2015 8.776 8.959 8.359 8.856 140,554 +0.01(+0.08%)
Oct 13, 2015 9.704 9.741 8.556 8.849 284,088 -0.86(-8.82%)
Oct 12, 2015 8.958 9.873 8.885 9.704 429,613 +0.86(+9.76%)
Oct 09, 2015 9.295 9.507 8.322 8.841 340,324 -0.40(-4.35%)
Oct 08, 2015 8.783 10.95 8.439 9.244 1,411,228 +1.43(+18.35%)
Oct 07, 2015 7.313 7.832 7.232 7.810 243,817 +0.74(+10.44%)
Oct 06, 2015 6.838 7.225 6.772 7.072 113,206 +0.20(+2.87%)
Oct 05, 2015 6.655 7.196 6.655 6.874 133,579 +0.26(+3.98%)
Oct 02, 2015 5.924 6.618 5.902 6.611 143,109 +0.68(+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.