Genie Energy Ltd Cl B (NY: GNE )

16.99 +0.17 (+1.01%)
Official Closing 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 5.867 5.867 5.699 5.787 28,778 -0.04(-0.75%)
Mar 30, 2015 5.612 5.859 5.495 5.830 91,572 +0.38(+6.94%)
Mar 27, 2015 5.357 5.503 5.245 5.452 11,795 +0.11(+2.04%)
Mar 26, 2015 5.495 5.510 5.314 5.343 45,294 -0.10(-1.87%)
Mar 25, 2015 5.386 5.554 5.386 5.445 30,738 +0.05(+0.94%)
Mar 24, 2015 5.459 5.488 5.357 5.394 25,685 -0.06(-1.07%)
Mar 23, 2015 5.532 5.532 5.386 5.452 59,207 -0.12(-2.09%)
Mar 20, 2015 5.343 5.568 5.328 5.568 114,844 +0.23(+4.22%)
Mar 19, 2015 5.401 5.430 5.335 5.343 19,132 -0.04(-0.81%)
Mar 18, 2015 5.220 5.415 5.213 5.386 55,950 +0.17(+3.32%)
Mar 17, 2015 5.182 5.408 5.112 5.213 97,856 -0.04(-0.82%)
Mar 16, 2015 5.271 5.372 5.098 5.256 62,220 +0.04(+0.69%)
Mar 13, 2015 5.090 5.278 5.069 5.220 42,039 +0.04(+0.84%)
Mar 12, 2015 5.305 5.305 5.155 5.177 13,208 -0.02(-0.42%)
Mar 11, 2015 5.300 5.300 5.083 5.199 35,687 -0.11(-2.04%)
Mar 10, 2015 5.365 5.365 5.292 5.307 28,115 -0.05(-0.94%)
Mar 09, 2015 5.350 5.422 5.307 5.357 28,410 -0.03(-0.54%)
Mar 06, 2015 5.336 5.386 5.264 5.386 23,436 +0.05(+0.95%)
Mar 05, 2015 5.401 5.422 5.242 5.336 92,115 -0.01(-0.14%)
Mar 04, 2015 5.401 5.422 5.292 5.343 21,251 -0.04(-0.80%)
Mar 03, 2015 5.415 5.415 5.415 5.386 29,118 +0.01(+0.27%)
Mar 02, 2015 5.307 5.459 5.213 5.372 38,196 +0.11(+2.06%)
Feb 27, 2015 5.357 5.357 5.256 5.264 23,126 -0.09(-1.75%)
Feb 26, 2015 5.054 5.379 5.047 5.357 87,024 +0.35(+6.92%)
Feb 25, 2015 5.098 5.105 5.011 5.011 38,224 -0.09(-1.70%)
Feb 24, 2015 5.264 5.264 5.076 5.098 28,939 -0.06(-1.26%)
Feb 23, 2015 5.126 5.264 5.126 5.162 35,174 +0.04(+0.70%)
Feb 20, 2015 5.162 5.162 5.018 5.126 26,769 +0.01(+0.28%)
Feb 19, 2015 4.960 5.148 4.960 5.112 51,233 +0.17(+3.36%)
Feb 18, 2015 4.679 5.004 4.679 4.946 39,746 +0.21(+4.42%)
Feb 17, 2015 4.527 4.758 4.527 4.737 63,921 +0.16(+3.47%)
Feb 13, 2015 4.549 4.578 4.578 4.578 7,894 +0.03(+0.63%)
Feb 12, 2015 4.527 4.592 4.477 4.549 7,512 +0.02(+0.48%)
Feb 11, 2015 4.585 4.599 4.477 4.527 32,935 -0.06(-1.26%)
Feb 10, 2015 4.621 4.621 4.556 4.585 5,628 -0.04(-0.78%)
Feb 09, 2015 4.650 4.708 4.607 4.621 22,640 -0.08(-1.69%)
Feb 06, 2015 4.628 4.794 4.628 4.700 29,828 +0.07(+1.56%)
Feb 05, 2015 4.672 4.672 4.556 4.628 25,468 +0.06(+1.42%)
Feb 04, 2015 4.708 4.758 4.477 4.563 31,288 -0.13(-2.77%)
Feb 03, 2015 4.765 4.765 4.650 4.693 25,173 +0.09(+1.88%)
Feb 02, 2015 4.527 4.643 4.477 4.607 27,037 +0.08(+1.75%)
Jan 30, 2015 4.517 4.556 4.477 4.527 21,539 +0.03(+0.64%)
Jan 29, 2015 4.462 4.505 4.426 4.498 10,538 -0.01(-0.16%)
Jan 28, 2015 4.505 4.505 4.419 4.505 25,881 -0.02(-0.48%)
Jan 27, 2015 4.520 4.549 4.455 4.527 15,424 -0.01(-0.32%)
Jan 26, 2015 4.404 4.542 4.404 4.542 19,790 +0.15(+3.45%)
Jan 23, 2015 4.426 4.455 4.325 4.390 25,169 -0.02(-0.49%)
Jan 22, 2015 4.332 4.412 4.325 4.412 14,113 +0.02(+0.49%)
Jan 21, 2015 4.440 4.505 4.318 4.390 35,639 -0.04(-0.82%)
Jan 20, 2015 4.383 4.469 4.383 4.426 22,260 +0.06(+1.32%)
Jan 16, 2015 4.319 4.498 4.303 4.368 14,876 +0.07(+1.68%)
Jan 15, 2015 4.173 4.311 4.173 4.296 14,158 +0.04(+0.85%)
Jan 14, 2015 4.246 4.318 4.166 4.260 17,641 +0.00(+0.00%)
Jan 13, 2015 4.224 4.325 4.209 4.260 13,499 +0.03(+0.68%)
Jan 12, 2015 4.238 4.274 4.209 4.231 15,232 -0.06(-1.51%)
Jan 09, 2015 4.188 4.296 4.065 4.296 73,346 +0.17(+4.20%)
Jan 08, 2015 4.144 4.181 4.072 4.123 34,631 +0.05(+1.24%)
Jan 07, 2015 4.108 4.130 3.848 4.072 139,975 +0.04(+0.89%)
Jan 06, 2015 4.361 4.361 3.971 4.036 112,956 -0.28(-6.52%)
Jan 05, 2015 4.491 4.505 4.289 4.318 76,249 -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.