Skip to main content

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 (%)
Feb 29, 2016 6.813 6.975 6.813 6.828 81,885 +0.01(+0.11%)
Feb 26, 2016 6.835 7.042 6.784 6.821 75,908 -0.03(-0.43%)
Feb 25, 2016 6.776 6.857 6.673 6.850 60,518 +0.07(+1.09%)
Feb 24, 2016 6.585 6.843 6.375 6.776 57,854 +0.12(+1.77%)
Feb 23, 2016 6.843 6.843 6.570 6.659 92,394 -0.18(-2.69%)
Feb 22, 2016 6.968 7.152 6.843 6.843 50,002 -0.03(-0.43%)
Feb 19, 2016 7.027 7.152 6.799 6.872 48,537 -0.17(-2.41%)
Feb 18, 2016 7.159 7.204 6.983 7.042 64,405 -0.09(-1.24%)
Feb 17, 2016 6.799 7.292 6.799 7.130 119,153 +0.35(+5.10%)
Feb 16, 2016 6.555 6.799 6.548 6.784 96,073 +0.29(+4.42%)
Feb 12, 2016 6.342 6.497 6.497 6.497 76,707 +0.19(+3.04%)
Feb 11, 2016 6.150 6.408 6.055 6.305 88,052 +0.04(+0.59%)
Feb 10, 2016 6.180 6.342 6.077 6.268 55,690 +0.11(+1.79%)
Feb 09, 2016 6.040 6.290 6.010 6.158 50,736 +0.03(+0.48%)
Feb 08, 2016 5.900 6.172 5.848 6.128 75,673 +0.17(+2.84%)
Feb 05, 2016 6.172 6.323 5.929 5.959 68,563 -0.26(-4.15%)
Feb 04, 2016 6.187 6.239 6.025 6.217 92,174 +0.04(+0.60%)
Feb 03, 2016 6.187 6.261 6.003 6.180 90,097 +0.04(+0.72%)
Feb 02, 2016 5.953 6.143 5.912 6.136 99,013 +0.01(+0.24%)
Feb 01, 2016 6.143 6.179 5.975 6.121 152,253 -0.03(-0.48%)
Jan 29, 2016 6.077 6.216 6.077 6.150 164,104 +0.14(+2.31%)
Jan 28, 2016 6.048 6.157 5.953 6.011 47,567 +0.08(+1.36%)
Jan 27, 2016 6.106 6.158 5.916 5.931 66,071 -0.18(-2.87%)
Jan 26, 2016 6.026 6.150 5.960 6.106 61,684 +0.13(+2.20%)
Jan 25, 2016 6.340 6.399 5.960 5.975 80,689 -0.40(-6.31%)
Jan 22, 2016 6.106 6.428 5.960 6.377 125,000 +0.39(+6.60%)
Jan 21, 2016 5.858 6.216 5.770 5.982 139,575 +0.22(+3.81%)
Jan 20, 2016 5.477 5.805 5.119 5.763 125,221 +0.28(+5.07%)
Jan 19, 2016 5.682 5.682 5.346 5.485 126,343 -0.18(-3.23%)
Jan 15, 2016 5.719 5.668 5.668 5.668 131,409 -0.23(-3.85%)
Jan 14, 2016 5.924 6.084 5.726 5.894 148,846 -0.04(-0.74%)
Jan 13, 2016 6.179 6.311 5.843 5.938 114,770 -0.24(-3.91%)
Jan 12, 2016 6.552 6.606 5.872 6.179 130,147 -0.34(-5.16%)
Jan 11, 2016 6.808 7.020 6.340 6.516 145,710 -0.27(-3.99%)
Jan 08, 2016 6.801 6.889 6.706 6.786 71,948 +0.04(+0.65%)
Jan 07, 2016 6.823 6.940 6.479 6.743 89,794 -0.20(-2.85%)
Jan 06, 2016 7.108 7.174 6.801 6.940 102,547 -0.26(-3.65%)
Jan 05, 2016 7.606 7.606 6.955 7.203 119,258 -0.34(-4.55%)
Jan 04, 2016 8.008 8.059 7.459 7.547 131,941 -0.61(-7.44%)
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%)
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.