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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.536 5.778 5.525 5.764 328,616 +0.26(+4.67%)
May 29, 2014 5.440 5.550 5.403 5.506 181,160 +0.09(+1.63%)
May 28, 2014 5.477 5.477 5.374 5.418 83,219 -0.04(-0.81%)
May 27, 2014 5.506 5.536 5.345 5.462 69,301 +0.06(+1.09%)
May 23, 2014 5.330 5.403 5.403 5.403 70,733 +0.07(+1.38%)
May 22, 2014 5.271 5.403 5.220 5.330 96,515 +0.10(+1.83%)
May 21, 2014 5.198 5.271 5.161 5.234 93,338 +0.04(+0.85%)
May 20, 2014 5.175 5.249 5.146 5.190 166,327 +0.00(+0.00%)
May 19, 2014 5.359 5.498 5.146 5.190 143,178 -0.16(-3.02%)
May 16, 2014 5.330 5.461 5.278 5.352 153,484 +0.02(+0.41%)
May 15, 2014 5.352 5.381 4.970 5.330 214,730 -0.04(-0.68%)
May 14, 2014 5.602 5.602 5.352 5.367 73,062 -0.27(-4.82%)
May 13, 2014 5.808 5.808 5.462 5.639 100,737 -0.15(-2.66%)
May 12, 2014 5.514 5.889 5.514 5.793 114,890 +0.32(+5.77%)
May 09, 2014 5.572 5.675 5.411 5.477 89,619 -0.14(-2.49%)
May 08, 2014 5.734 5.902 5.617 5.617 76,464 +0.00(+0.00%)
May 07, 2014 5.447 5.646 5.447 5.617 73,470 +0.18(+3.24%)
May 06, 2014 5.587 5.587 5.411 5.440 206,738 -0.18(-3.14%)
May 05, 2014 5.624 5.867 5.594 5.617 54,620 -0.03(-0.52%)
May 02, 2014 5.962 5.962 5.609 5.646 44,189 -0.30(-5.07%)
May 01, 2014 5.969 6.146 5.881 5.947 58,336 -0.01(-0.12%)
Apr 30, 2014 6.006 6.058 5.889 5.955 39,443 -0.04(-0.61%)
Apr 29, 2014 6.102 6.168 5.984 5.991 20,538 -0.05(-0.85%)
Apr 28, 2014 6.175 6.263 5.940 6.043 51,265 -0.08(-1.32%)
Apr 25, 2014 6.234 6.352 6.087 6.124 41,124 -0.16(-2.57%)
Apr 24, 2014 6.249 6.484 6.249 6.286 33,356 +0.05(+0.83%)
Apr 23, 2014 6.491 6.499 6.227 6.234 30,263 -0.24(-3.75%)
Apr 22, 2014 6.322 6.521 6.322 6.477 35,515 +0.15(+2.32%)
Apr 21, 2014 6.352 6.477 6.315 6.330 38,107 -0.12(-1.82%)
Apr 17, 2014 6.146 6.447 6.447 6.447 114,126 +0.28(+4.53%)
Apr 16, 2014 6.065 6.210 6.028 6.168 79,885 +0.11(+1.82%)
Apr 15, 2014 6.411 6.484 5.925 6.058 95,926 -0.30(-4.74%)
Apr 14, 2014 6.411 6.594 6.249 6.359 75,011 +0.05(+0.82%)
Apr 11, 2014 6.352 6.513 6.249 6.308 65,143 -0.06(-0.92%)
Apr 10, 2014 6.572 6.638 6.300 6.366 94,682 -0.27(-4.10%)
Apr 09, 2014 6.852 7.006 6.616 6.638 109,861 -0.20(-2.90%)
Apr 08, 2014 6.793 7.057 6.793 6.837 45,449 +0.05(+0.76%)
Apr 07, 2014 6.977 7.102 6.616 6.785 74,334 -0.24(-3.35%)
Apr 04, 2014 7.293 7.344 7.013 7.021 90,425 -0.19(-2.65%)
Apr 03, 2014 7.454 7.476 7.116 7.212 72,858 -0.21(-2.87%)
Apr 02, 2014 7.418 7.535 7.293 7.425 66,915 +0.06(+0.80%)
Apr 01, 2014 7.374 7.557 7.337 7.366 85,007 +0.04(+0.50%)
Mar 31, 2014 7.381 7.509 7.322 7.329 46,561 +0.02(+0.30%)
Mar 28, 2014 7.278 7.484 7.227 7.307 43,554 +0.02(+0.30%)
Mar 27, 2014 7.381 7.381 7.219 7.285 49,886 -0.14(-1.88%)
Mar 26, 2014 7.521 7.521 7.329 7.425 63,826 -0.01(-0.20%)
Mar 25, 2014 7.432 7.527 7.366 7.440 40,618 +0.09(+1.20%)
Mar 24, 2014 7.256 7.381 7.182 7.351 46,277 +0.07(+1.01%)
Mar 21, 2014 7.131 7.337 7.051 7.278 150,948 +0.18(+2.48%)
Mar 20, 2014 7.329 7.329 7.058 7.102 76,247 -0.21(-2.91%)
Mar 19, 2014 7.359 7.418 7.212 7.315 70,083 -0.13(-1.78%)
Mar 18, 2014 7.763 7.837 7.021 7.447 228,172 -0.62(-7.74%)
Mar 17, 2014 8.212 8.380 7.903 8.072 82,844 -0.10(-1.26%)
Mar 14, 2014 7.969 8.256 7.940 8.175 81,322 +0.19(+2.39%)
Mar 13, 2014 7.918 8.087 7.815 7.984 40,429 +0.01(+0.18%)
Mar 12, 2014 8.094 8.109 7.954 7.969 44,582 -0.15(-1.81%)
Mar 11, 2014 8.168 8.241 8.013 8.116 54,250 -0.01(-0.18%)
Mar 10, 2014 8.329 8.351 8.006 8.131 63,485 -0.18(-2.12%)
Mar 07, 2014 8.270 8.425 8.182 8.307 45,828 +0.04(+0.44%)
Mar 06, 2014 8.263 8.344 8.190 8.270 36,550 -0.03(-0.35%)
Mar 05, 2014 8.123 8.337 7.991 8.300 57,248 +0.17(+2.08%)
Mar 04, 2014 8.131 8.631 8.065 8.131 162,326 +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.