Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 5.386 5.622 5.375 5.607 337,771 +0.25(+4.67%)
May 29, 2014 5.293 5.400 5.257 5.357 186,207 +0.09(+1.63%)
May 28, 2014 5.328 5.328 5.228 5.271 85,538 -0.04(-0.81%)
May 27, 2014 5.357 5.386 5.200 5.314 71,232 +0.06(+1.09%)
May 23, 2014 5.185 5.257 5.257 5.257 72,704 +0.07(+1.38%)
May 22, 2014 5.128 5.257 5.078 5.185 99,204 +0.09(+1.83%)
May 21, 2014 5.057 5.128 5.021 5.092 95,939 +0.04(+0.85%)
May 20, 2014 5.035 5.107 5.007 5.049 170,962 +0.00(+0.00%)
May 19, 2014 5.214 5.349 5.007 5.049 147,168 -0.16(-3.02%)
May 16, 2014 5.185 5.313 5.135 5.207 157,760 +0.02(+0.41%)
May 15, 2014 5.207 5.235 4.835 5.185 220,712 -0.04(-0.68%)
May 14, 2014 5.450 5.450 5.207 5.221 75,098 -0.26(-4.82%)
May 13, 2014 5.650 5.650 5.314 5.486 103,543 -0.15(-2.67%)
May 12, 2014 5.364 5.729 5.364 5.636 118,091 +0.31(+5.77%)
May 09, 2014 5.421 5.522 5.264 5.328 92,116 -0.14(-2.49%)
May 08, 2014 5.579 5.742 5.464 5.464 78,595 +0.00(+0.00%)
May 07, 2014 5.300 5.493 5.300 5.464 75,517 +0.17(+3.24%)
May 06, 2014 5.436 5.436 5.264 5.293 212,498 -0.17(-3.14%)
May 05, 2014 5.471 5.707 5.443 5.464 56,141 -0.03(-0.52%)
May 02, 2014 5.800 5.800 5.457 5.493 45,420 -0.29(-5.07%)
May 01, 2014 5.808 5.979 5.722 5.786 59,961 -0.01(-0.12%)
Apr 30, 2014 5.843 5.893 5.729 5.793 40,542 -0.04(-0.61%)
Apr 29, 2014 5.936 6.001 5.822 5.829 21,110 -0.05(-0.85%)
Apr 28, 2014 6.008 6.094 5.779 5.879 52,694 -0.08(-1.32%)
Apr 25, 2014 6.065 6.180 5.922 5.958 42,270 -0.16(-2.57%)
Apr 24, 2014 6.079 6.308 6.079 6.115 34,285 +0.05(+0.83%)
Apr 23, 2014 6.315 6.323 6.058 6.065 31,106 -0.24(-3.75%)
Apr 22, 2014 6.151 6.344 6.151 6.301 36,504 +0.14(+2.32%)
Apr 21, 2014 6.180 6.301 6.144 6.158 39,169 -0.11(-1.82%)
Apr 17, 2014 5.979 6.273 6.273 6.273 117,306 +0.27(+4.53%)
Apr 16, 2014 5.901 6.041 5.865 6.001 82,111 +0.11(+1.82%)
Apr 15, 2014 6.237 6.308 5.765 5.893 98,598 -0.29(-4.74%)
Apr 14, 2014 6.237 6.416 6.079 6.187 77,101 +0.05(+0.82%)
Apr 11, 2014 6.180 6.337 6.079 6.137 66,958 -0.06(-0.92%)
Apr 10, 2014 6.394 6.458 6.129 6.194 97,320 -0.26(-4.10%)
Apr 09, 2014 6.666 6.816 6.437 6.458 112,922 -0.19(-2.90%)
Apr 08, 2014 6.609 6.866 6.609 6.652 46,715 +0.05(+0.76%)
Apr 07, 2014 6.787 6.909 6.437 6.602 76,405 -0.23(-3.35%)
Apr 04, 2014 7.095 7.145 6.823 6.830 92,944 -0.19(-2.65%)
Apr 03, 2014 7.252 7.274 6.923 7.016 74,888 -0.21(-2.87%)
Apr 02, 2014 7.217 7.331 7.095 7.224 68,779 +0.06(+0.80%)
Apr 01, 2014 7.174 7.352 7.138 7.167 87,375 +0.04(+0.50%)
Mar 31, 2014 7.181 7.305 7.124 7.131 47,859 +0.02(+0.30%)
Mar 28, 2014 7.081 7.281 7.031 7.109 44,767 +0.02(+0.30%)
Mar 27, 2014 7.181 7.181 7.023 7.088 51,276 -0.14(-1.88%)
Mar 26, 2014 7.317 7.317 7.131 7.224 65,604 -0.01(-0.20%)
Mar 25, 2014 7.231 7.323 7.167 7.238 41,750 +0.09(+1.20%)
Mar 24, 2014 7.059 7.181 6.988 7.152 47,566 +0.07(+1.01%)
Mar 21, 2014 6.938 7.138 6.860 7.081 155,154 +0.17(+2.48%)
Mar 20, 2014 7.131 7.131 6.867 6.909 78,371 -0.21(-2.91%)
Mar 19, 2014 7.159 7.217 7.016 7.116 72,036 -0.13(-1.78%)
Mar 18, 2014 7.553 7.624 6.830 7.245 234,529 -0.61(-7.74%)
Mar 17, 2014 7.989 8.153 7.689 7.853 85,152 -0.10(-1.26%)
Mar 14, 2014 7.753 8.032 7.724 7.953 83,587 +0.19(+2.39%)
Mar 13, 2014 7.703 7.867 7.603 7.767 41,556 +0.01(+0.18%)
Mar 12, 2014 7.875 7.889 7.739 7.753 45,824 -0.14(-1.81%)
Mar 11, 2014 7.946 8.018 7.796 7.896 55,761 -0.01(-0.18%)
Mar 10, 2014 8.103 8.125 7.789 7.910 65,253 -0.17(-2.12%)
Mar 07, 2014 8.046 8.196 7.960 8.082 47,105 +0.04(+0.44%)
Mar 06, 2014 8.039 8.118 7.968 8.046 37,568 -0.03(-0.35%)
Mar 05, 2014 7.903 8.111 7.774 8.075 58,843 +0.16(+2.08%)
Mar 04, 2014 7.910 8.397 7.846 7.910 166,848 +0.09(+1.10%)
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.