Genie Energy Ltd. Historical Stock Prices

GNE 
$10.03
*  
0.04
0.4%
Get GNE Alerts
*Delayed - data as of Jul. 28, 2015 9:59 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 27-APR-2015 TO 27-JUL-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.
9:59  9.97  10.129  9.96  10.03 33,143
07/27/2015 9.98 10.21 9.64 9.99 64,969
07/24/2015 10.25 10.3 9.73 10.02 87,361
07/23/2015 10.66 10.7799 10.13 10.33 100,176
07/22/2015 11.05 11.05 10.58 10.66 68,124
07/21/2015 10.65 11.14 10.4 11.01 151,855
07/20/2015 10.84 11.12 10.44 10.57 150,780
07/17/2015 10.48 10.83 10.3 10.82 117,537
07/16/2015 9.9 10.69 9.84 10.55 180,482
07/15/2015 9.91 10 9.7 9.75 64,898
07/14/2015 9.58 9.9 9.51 9.76 78,450
07/13/2015 9.4 9.82 9.3 9.49 150,384
07/10/2015 10.06 10.22 9.32 9.41 159,432
07/09/2015 10.12 10.26 9.82 9.98 173,453
07/08/2015 10.19 10.495 9.85 10.04 94,403
07/07/2015 10.34 10.3974 10.05 10.28 141,491
07/06/2015 10.49 10.605 10.3 10.43 165,071
07/02/2015 10.3 10.61 10.27 10.52 86,078
07/01/2015 10.49 10.69 10.08 10.27 83,366
06/30/2015 10.45 10.5299 10.25 10.47 88,343
06/29/2015 10.92 10.99 10.37 10.51 132,802
06/26/2015 11.23 11.42 10.59 10.87 1,016,271
06/25/2015 11.33 11.42 10.92 11.28 183,480
06/24/2015 11.12 11.36 10.96 11.2 126,394
06/23/2015 10.54 11.27 10.1 11.16 272,226
06/22/2015 10.85 10.99 10.43 10.57 200,510
06/19/2015 10.72 11.34 10.66 10.8 244,310
06/18/2015 11.12 11.41 10.64 10.81 172,230
06/17/2015 11.59 11.68 11.11 11.12 114,859
06/16/2015 11.33 11.75 11.33 11.6 83,178
06/15/2015 11.76 12.15 11.28 11.31 167,156
06/12/2015 12.17 12.25 11.79 11.97 95,972
06/11/2015 12.07 12.475 11.95 12.25 128,354
06/10/2015 12.35 12.4 12.04 12.08 63,682
06/09/2015 12.38 12.38 11.87 12.29 155,812
06/08/2015 12.31 12.48 12.15 12.27 98,101
06/05/2015 12.35 12.56 12.15 12.35 155,112
06/04/2015 12.55 12.7 11.945 12.39 127,015
06/03/2015 12.8 12.89 12.525 12.53 123,053
06/02/2015 12.44 12.9 12.38 12.79 117,722
06/01/2015 12.5 12.66 12.19 12.53 107,521
05/29/2015 12.5 12.6 12.08 12.54 137,638
05/28/2015 12.24 12.56 11.95 12.53 145,450
05/27/2015 11.9 12.49 11.7 12.19 95,808
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
*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?