Quantcast

Genie Energy Ltd. Class B Common Stock Stock Historical Stock Prices

GNE 
$8.55
*  
0.12
1.42%
Get GNE Alerts
*Delayed - data as of Mar. 18, 2019 10:13 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
10:13 8.46 8.65 8.44 8.55 28,841
03/15/2019 8.22 8.49 8.0517 8.43 128,981
03/14/2019 8.09 8.19 8.01 8.17 93,621
03/13/2019 8.33 8.33 7.81 8.11 274,312
03/12/2019 8.45 8.48 8.23 8.3 79,926
03/11/2019 8.23 8.5 8.23 8.43 188,480
03/08/2019 8.47 8.6 8.2 8.22 239,077
03/07/2019 8.52 8.79 8.25 8.53 573,098
03/06/2019 8.69 8.71 8.34 8.56 255,946
03/05/2019 8.65 8.84 8.55 8.68 196,518
03/04/2019 8.65 8.75 8.16 8.65 284,678
03/01/2019 9.08 9.2 8.566 8.66 280,877
02/28/2019 9 9.32 9 9.08 199,188
02/27/2019 9.01 9.11 8.79 9.02 283,581
02/26/2019 9.14 9.17 8.725 9.02 205,769
02/25/2019 8.9 9.25 8.87 9.1 236,405
02/22/2019 8.73 8.91 8.64 8.85 142,755
02/21/2019 8.3 8.68 8.2989 8.64 211,201
02/20/2019 7.9 8.41 7.75 8.31 156,244
02/19/2019 7.86 8 7.64 7.99 131,331
02/15/2019 7.82 7.94 7.66 7.89 117,466
02/14/2019 7.95 8.07 7.8 7.82 107,697
02/13/2019 7.94 8.09 7.85 7.87 92,376
02/12/2019 8.11 8.2 7.86 7.91 151,727
02/11/2019 7.93 8.13 7.78 8.05 182,770
02/08/2019 8.17 8.17 7.82 7.97 135,476
02/07/2019 8.21 8.24 7.87 8.19 115,079
02/06/2019 8.35 8.44 8.21 8.24 103,601
02/05/2019 8.31 8.5 8.25 8.39 120,868
02/04/2019 7.96 8.45 7.96 8.33 219,675
02/01/2019 8.45 8.46 7.76 8.15 362,145
01/31/2019 8.51 8.73 8.2757 8.42 237,889
01/30/2019 8.85 8.9604 8.41 8.54 220,306
01/29/2019 8.84 9.03 8.62 8.85 164,335
01/28/2019 8.88 8.9622 8.18 8.85 261,644
01/25/2019 8.78 9.13 8.78 8.88 255,618
01/24/2019 8.4 8.84 8.27 8.74 166,123
01/23/2019 8.15 8.73 8.12 8.4 162,144
01/22/2019 8.94 8.94 7.61 8.17 648,497
01/18/2019 9.99 10.1 8 8.82 955,418
01/17/2019 9.52 10.5499 9.5 9.71 903,985
01/16/2019 9.2 9.6711 9.1079 9.5 449,179
01/15/2019 9 9.31 8.89 9.12 395,226
01/14/2019 8.43 9 8.26 8.74 376,797
01/11/2019 8.12 8.22 8.01 8.14 165,696
01/10/2019 7.8 8.25 7.7665 8.01 439,312
01/09/2019 7.46 8 7.4101 7.8 183,205
01/08/2019 7.33 7.73 7.28 7.37 229,374
01/07/2019 7.03 7.39 6.8179 7.33 181,457
01/04/2019 6.56 7.04 6.54 6.96 97,868
01/03/2019 6.4 6.585 6.29 6.55 58,024
01/02/2019 6.01 6.48 5.9999 6.41 64,701
12/31/2018 6.1 6.16 5.91 6.03 98,454
12/28/2018 5.94 6.21 5.9108 6.11 67,609
12/27/2018 5.97 6.11 5.7 5.98 139,523
12/26/2018 5.91 6.17 5.815 6.1 136,667
12/24/2018 6.64 6.78 5.895 5.96 79,952
12/21/2018 6.71 6.93 6.48 6.74 225,046
12/20/2018 6.65 6.765 6.4 6.73 96,791
12/19/2018 6.69 7.07 6.65 6.72 156,740
12/18/2018 6.87 7.04 6.66 6.75 157,905
12/17/2018 7.37 7.5 6.85 6.88 183,082
*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?

Smart Portfolio