Genie Energy Ltd Cl B (NY: GNE )

16.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.865 5.865 5.697 5.785 28,788 -0.04(-0.75%)
Mar 30, 2015 5.610 5.857 5.494 5.828 91,605 +0.38(+6.94%)
Mar 27, 2015 5.355 5.501 5.243 5.450 11,800 +0.11(+2.04%)
Mar 26, 2015 5.494 5.508 5.312 5.341 45,310 -0.10(-1.87%)
Mar 25, 2015 5.384 5.552 5.384 5.443 30,749 +0.05(+0.94%)
Mar 24, 2015 5.457 5.486 5.355 5.392 25,694 -0.06(-1.07%)
Mar 23, 2015 5.530 5.530 5.384 5.450 59,228 -0.12(-2.09%)
Mar 20, 2015 5.341 5.566 5.326 5.566 114,886 +0.23(+4.22%)
Mar 19, 2015 5.399 5.428 5.333 5.341 19,139 -0.04(-0.81%)
Mar 18, 2015 5.218 5.413 5.211 5.384 55,971 +0.17(+3.32%)
Mar 17, 2015 5.180 5.406 5.110 5.211 97,892 -0.04(-0.82%)
Mar 16, 2015 5.269 5.370 5.096 5.254 62,243 +0.04(+0.69%)
Mar 13, 2015 5.088 5.276 5.067 5.218 42,055 +0.04(+0.84%)
Mar 12, 2015 5.303 5.303 5.153 5.175 13,213 -0.02(-0.42%)
Mar 11, 2015 5.298 5.298 5.081 5.197 35,700 -0.11(-2.04%)
Mar 10, 2015 5.363 5.363 5.291 5.305 28,125 -0.05(-0.94%)
Mar 09, 2015 5.348 5.420 5.305 5.355 28,420 -0.03(-0.54%)
Mar 06, 2015 5.334 5.384 5.262 5.384 23,445 +0.05(+0.95%)
Mar 05, 2015 5.399 5.420 5.240 5.334 92,149 -0.01(-0.14%)
Mar 04, 2015 5.399 5.420 5.291 5.341 21,259 -0.04(-0.80%)
Mar 03, 2015 5.413 5.413 5.413 5.384 29,128 +0.01(+0.27%)
Mar 02, 2015 5.305 5.457 5.211 5.370 38,210 +0.11(+2.06%)
Feb 27, 2015 5.355 5.355 5.254 5.262 23,134 -0.09(-1.75%)
Feb 26, 2015 5.052 5.377 5.045 5.355 87,056 +0.35(+6.92%)
Feb 25, 2015 5.096 5.103 5.009 5.009 38,238 -0.09(-1.70%)
Feb 24, 2015 5.262 5.262 5.074 5.096 28,949 -0.06(-1.26%)
Feb 23, 2015 5.125 5.262 5.125 5.161 35,187 +0.04(+0.70%)
Feb 20, 2015 5.161 5.161 5.016 5.125 26,778 +0.01(+0.28%)
Feb 19, 2015 4.959 5.146 4.959 5.110 51,252 +0.17(+3.36%)
Feb 18, 2015 4.677 5.002 4.677 4.944 39,760 +0.21(+4.42%)
Feb 17, 2015 4.525 4.756 4.525 4.735 63,944 +0.16(+3.47%)
Feb 13, 2015 4.547 4.576 4.576 4.576 7,897 +0.03(+0.63%)
Feb 12, 2015 4.525 4.590 4.475 4.547 7,514 +0.02(+0.48%)
Feb 11, 2015 4.583 4.598 4.475 4.525 32,947 -0.06(-1.26%)
Feb 10, 2015 4.619 4.619 4.554 4.583 5,630 -0.04(-0.78%)
Feb 09, 2015 4.648 4.706 4.605 4.619 22,648 -0.08(-1.69%)
Feb 06, 2015 4.627 4.793 4.627 4.699 29,839 +0.07(+1.56%)
Feb 05, 2015 4.670 4.670 4.554 4.627 25,477 +0.06(+1.42%)
Feb 04, 2015 4.706 4.756 4.475 4.562 31,299 -0.13(-2.77%)
Feb 03, 2015 4.764 4.764 4.648 4.691 25,182 +0.09(+1.88%)
Feb 02, 2015 4.525 4.641 4.475 4.605 27,047 +0.08(+1.75%)
Jan 30, 2015 4.515 4.554 4.475 4.525 21,547 +0.03(+0.64%)
Jan 29, 2015 4.461 4.504 4.424 4.497 10,542 -0.01(-0.16%)
Jan 28, 2015 4.504 4.504 4.417 4.504 25,890 -0.02(-0.48%)
Jan 27, 2015 4.518 4.547 4.453 4.525 15,430 -0.01(-0.32%)
Jan 26, 2015 4.403 4.540 4.403 4.540 19,797 +0.15(+3.45%)
Jan 23, 2015 4.424 4.453 4.323 4.388 25,178 -0.02(-0.49%)
Jan 22, 2015 4.331 4.410 4.323 4.410 14,118 +0.02(+0.49%)
Jan 21, 2015 4.439 4.504 4.316 4.388 35,652 -0.04(-0.82%)
Jan 20, 2015 4.381 4.468 4.381 4.424 22,269 +0.06(+1.32%)
Jan 16, 2015 4.318 4.497 4.302 4.367 14,881 +0.07(+1.68%)
Jan 15, 2015 4.172 4.309 4.172 4.295 14,163 +0.04(+0.85%)
Jan 14, 2015 4.244 4.316 4.165 4.258 17,648 +0.00(+0.00%)
Jan 13, 2015 4.222 4.323 4.208 4.258 13,504 +0.03(+0.68%)
Jan 12, 2015 4.237 4.273 4.208 4.230 15,237 -0.06(-1.51%)
Jan 09, 2015 4.186 4.295 4.064 4.295 73,372 +0.17(+4.20%)
Jan 08, 2015 4.143 4.179 4.071 4.121 34,644 +0.05(+1.24%)
Jan 07, 2015 4.107 4.128 3.847 4.071 140,026 +0.04(+0.89%)
Jan 06, 2015 4.359 4.359 3.970 4.035 112,998 -0.28(-6.52%)
Jan 05, 2015 4.489 4.504 4.287 4.316 76,276 -0.14(-3.08%)
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.