Genie Energy Ltd. Historical Stock Prices

GNE 
$12.16
*  
0.40
3.4%
Get GNE Alerts
*Delayed - data as of May 27, 2015 11:54 ET  -  Find a broker to begin trading GNE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GNE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:54  12  12.2099  11.70  12.16 28,587
05/26/2015 11.9 12.38 11.5805 11.76 152,991
05/22/2015 11.7 11.87 11.49 11.79 87,329
05/21/2015 11.71 11.92 11.35 11.78 102,057
05/20/2015 11.81 11.99 11.22 11.71 128,304
05/19/2015 11.66 12.02 11.04 11.74 160,621
05/18/2015 12.1 12.1 11.43 11.66 143,214
05/15/2015 11.84 12.29 11.62 12.01 111,511
05/14/2015 11.72 12.13 11.3 12.03 133,721
05/13/2015 13 13.03 11.5701 11.62 248,316
05/12/2015 13.9 13.9 12.8 12.83 236,419
05/11/2015 13.99 14.09 13.66 14.02 88,461
05/08/2015 13.57 14.09 13.3301 13.85 180,276
05/07/2015 12.9 13.67 12.466 13.44 170,564
05/06/2015 12.8 13.09 12.5 12.92 253,464
05/05/2015 11.93 13.99 11.38 12.5 201,932
05/04/2015 13 13.18 11.59 11.7 252,655
05/01/2015 14.23 14.23 12.5 12.74 181,237
04/30/2015 13.85 14.25 12.75 14.24 311,042
04/29/2015 13 13.89 12.4051 13.88 297,956
04/28/2015 11.27 12.92 10.55 12.91 184,211
04/27/2015 11.69 12.97 11.09 11.27 229,100
04/24/2015 10.87 11.93 10.5 11.37 193,522
04/23/2015 10.11 10.74 9.75 10.67 79,704
04/22/2015 10 10.25 10 10.19 67,400
04/21/2015 10.01 10.03 9.74 9.9 44,899
04/20/2015 9.19 9.93 9.09 9.93 56,737
04/17/2015 9.3 9.31 8.95 9.11 22,095
04/16/2015 8.89 9.4 8.86 9.37 38,032
04/15/2015 9.18 9.29 8.66 9.06 98,350
04/14/2015 9.78 9.8 8.34 9 140,409
04/13/2015 9.57 9.99 9.19 9.83 136,510
04/10/2015 9 9.9 8.94 9.67 76,833
04/09/2015 8.9 9.06 8.65 8.98 29,812
04/08/2015 9 9.09 8.84 8.91 36,806
04/07/2015 8.93 9.1 8.92 9.03 46,422
04/06/2015 9 9 8.65 8.84 25,704
04/02/2015 8.1 9.02 8.045 9.01 95,261
04/01/2015 7.96 8.13 7.85 8.06 17,845
03/31/2015 8.06 8.06 7.83 7.95 20,947
03/30/2015 7.71 8.05 7.55 8.01 66,654
03/27/2015 7.36 7.56 7.2055 7.49 8,586
03/26/2015 7.55 7.57 7.3 7.34 32,969
03/25/2015 7.4 7.63 7.4 7.48 22,374
03/24/2015 7.5 7.54 7.36 7.41 18,696
03/23/2015 7.6 7.6 7.4 7.49 43,096
03/20/2015 7.34 7.65 7.3204 7.65 83,593
03/19/2015 7.42 7.46 7.33 7.34 13,926
03/18/2015 7.23 7.5 7.22 7.46 40,398
03/17/2015 7.177 7.62 7.08 7.22 70,655
03/16/2015 7.3 7.44 7.06 7.28 44,925
03/13/2015 7.05 7.31 7.02 7.23 30,354
03/12/2015 7.3471 7.3471 7.14 7.17 9,537
03/11/2015 7.34 7.34 7.04 7.2 25,767
03/10/2015 7.43 7.43 7.33 7.35 20,300
03/09/2015 7.41 7.51 7.35 7.42 20,513
03/06/2015 7.39 7.46 7.29 7.46 16,922
03/05/2015 7.48 7.51 7.26 7.39 66,510
03/04/2015 7.48 7.51 7.33 7.4 15,344
03/03/2015 7.5 7.519 7.45 7.46 21,024
03/02/2015 7.35 7.56 7.22 7.44 27,579
02/27/2015 7.42 7.42 7.28 7.29 16,698
02/26/2015 7 7.45 6.99 7.42 62,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?