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 (%)
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%)
Mar 03, 2014 8.132 8.182 7.438 7.825 117,931 -0.37(-4.54%)
Feb 28, 2014 7.925 8.332 7.875 8.196 151,330 +0.31(+3.90%)
Feb 27, 2014 7.774 7.939 7.774 7.889 60,437 +0.06(+0.73%)
Feb 26, 2014 7.810 8.011 7.796 7.832 51,156 +0.01(+0.18%)
Feb 25, 2014 7.867 7.946 7.631 7.817 68,435 -0.08(-1.00%)
Feb 24, 2014 7.939 7.996 7.833 7.896 81,036 -0.01(-0.09%)
Feb 21, 2014 7.975 8.018 7.839 7.903 73,147 -0.03(-0.36%)
Feb 20, 2014 7.610 8.046 7.581 7.932 91,435 +0.33(+4.33%)
Feb 19, 2014 7.660 7.732 7.574 7.603 40,202 -0.06(-0.75%)
Feb 18, 2014 7.553 7.710 7.553 7.660 62,615 +0.10(+1.32%)
Feb 14, 2014 7.681 7.560 7.560 7.560 77,598 -0.11(-1.49%)
Feb 13, 2014 7.281 7.760 7.281 7.674 77,008 +0.33(+4.48%)
Feb 12, 2014 7.302 7.395 7.302 7.345 81,483 +0.06(+0.79%)
Feb 11, 2014 7.167 7.367 7.167 7.288 77,349 +0.10(+1.39%)
Feb 10, 2014 7.031 7.252 6.859 7.188 120,791 +0.21(+3.08%)
Feb 07, 2014 6.823 7.009 6.716 6.973 64,672 +0.16(+2.42%)
Feb 06, 2014 6.644 7.000 6.630 6.809 115,211 +0.16(+2.48%)
Feb 05, 2014 6.709 6.795 6.580 6.644 95,101 -0.14(-2.00%)
Feb 04, 2014 6.852 6.852 6.595 6.780 107,535 -0.04(-0.63%)
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.