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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2014 7.229 7.429 7.119 7.385 76,668 -0.01(-0.20%)
Jan 30, 2014 7.185 7.436 7.119 7.399 120,418 +0.27(+3.73%)
Jan 29, 2014 7.281 7.370 7.089 7.133 161,669 -0.26(-3.50%)
Jan 28, 2014 7.392 7.517 7.229 7.392 118,920 +0.00(+0.00%)
Jan 27, 2014 7.340 7.510 7.229 7.392 162,655 +0.04(+0.60%)
Jan 24, 2014 7.252 7.481 7.244 7.348 132,383 +0.00(+0.00%)
Jan 23, 2014 7.377 7.503 7.277 7.348 105,149 -0.16(-2.16%)
Jan 22, 2014 7.429 7.569 7.393 7.510 192,165 +0.08(+1.09%)
Jan 21, 2014 7.296 7.503 7.237 7.429 181,700 +0.12(+1.62%)
Jan 17, 2014 7.510 7.311 7.311 7.311 62,698 -0.16(-2.08%)
Jan 16, 2014 7.311 7.525 7.222 7.466 87,969 +0.10(+1.40%)
Jan 15, 2014 7.363 7.532 7.318 7.362 79,918 +0.07(+1.01%)
Jan 14, 2014 7.237 7.371 7.200 7.289 53,591 +0.07(+0.92%)
Jan 13, 2014 7.060 7.532 7.043 7.222 208,912 +0.13(+1.77%)
Jan 10, 2014 6.971 7.111 6.882 7.097 82,609 +0.03(+0.42%)
Jan 09, 2014 7.170 7.266 7.001 7.067 100,970 -0.01(-0.10%)
Jan 08, 2014 7.754 7.754 6.840 7.074 607,433 -0.69(-8.94%)
Jan 07, 2014 7.458 7.887 7.458 7.769 129,403 +0.33(+4.47%)
Jan 06, 2014 7.650 7.650 7.407 7.436 152,118 -0.14(-1.85%)
Jan 03, 2014 7.525 7.650 7.444 7.577 157,570 +0.02(+0.29%)
Jan 02, 2014 7.547 7.591 7.407 7.554 73,747 +0.01(+0.20%)
Dec 31, 2013 7.532 7.540 7.540 7.540 243,211 +0.04(+0.59%)
Dec 30, 2013 7.444 7.554 7.414 7.495 101,532 +0.07(+0.89%)
Dec 27, 2013 7.680 7.680 7.399 7.429 97,015 -0.16(-2.04%)
Dec 26, 2013 7.540 7.658 7.436 7.584 127,164 +0.06(+0.79%)
Dec 24, 2013 7.392 7.562 7.392 7.525 44,711 +0.13(+1.70%)
Dec 23, 2013 7.554 7.613 7.362 7.399 296,000 -0.08(-1.09%)
Dec 20, 2013 7.584 7.717 7.444 7.481 217,866 -0.07(-0.88%)
Dec 19, 2013 7.569 7.724 7.414 7.547 113,771 +0.03(+0.39%)
Dec 18, 2013 7.532 7.709 7.239 7.517 174,863 -0.02(-0.29%)
Dec 17, 2013 7.562 7.872 7.466 7.540 154,824 -0.04(-0.58%)
Dec 16, 2013 7.643 7.724 7.540 7.584 206,157 -0.02(-0.29%)
Dec 13, 2013 7.473 7.754 7.325 7.606 527,680 +0.16(+2.08%)
Dec 12, 2013 7.754 8.381 7.237 7.451 2,241,556 -0.16(-2.04%)
Dec 11, 2013 8.507 8.507 7.599 7.606 731,881 -0.86(-10.12%)
Dec 10, 2013 8.906 9.002 8.448 8.463 543,916 -0.44(-4.98%)
Dec 09, 2013 10.94 10.97 8.751 8.906 798,205 -2.64(-22.89%)
Dec 06, 2013 12.89 12.89 11.45 11.55 212,877 -1.43(-10.98%)
Dec 05, 2013 12.74 13.06 12.74 12.97 69,777 +0.27(+2.15%)
Dec 04, 2013 11.79 13.14 11.79 12.70 127,107 +0.82(+6.90%)
Dec 03, 2013 12.02 12.46 11.79 11.88 69,458 -0.12(-0.98%)
Dec 02, 2013 12.26 12.35 11.59 12.00 179,046 -0.41(-3.27%)
Nov 29, 2013 12.55 12.58 11.64 12.41 158,795 -0.41(-3.23%)
Nov 27, 2013 10.69 12.89 10.65 12.82 275,193 +2.13(+19.89%)
Nov 26, 2013 10.32 10.86 10.21 10.69 205,313 +0.42(+4.10%)
Nov 25, 2013 9.290 10.76 9.290 10.27 186,530 +0.96(+10.31%)
Nov 22, 2013 8.913 9.341 8.788 9.312 82,673 +0.42(+4.73%)
Nov 21, 2013 8.884 9.021 8.795 8.891 54,029 +0.04(+0.42%)
Nov 20, 2013 8.795 8.898 8.691 8.854 19,558 +0.07(+0.84%)
Nov 19, 2013 9.083 9.201 8.699 8.780 66,034 -0.29(-3.18%)
Nov 18, 2013 8.884 9.836 8.861 9.068 139,573 +0.19(+2.16%)
Nov 15, 2013 8.455 8.943 8.359 8.876 177,265 +0.40(+4.70%)
Nov 14, 2013 8.071 8.492 7.974 8.477 50,112 +0.41(+5.03%)
Nov 12, 2013 8.116 8.160 7.887 8.071 32,837 -0.05(-0.64%)
Nov 11, 2013 8.418 8.455 8.086 8.123 66,051 -0.30(-3.59%)
Nov 08, 2013 7.872 8.492 7.872 8.426 71,951 +0.53(+6.74%)
Nov 07, 2013 8.020 8.079 7.776 7.894 61,421 -0.24(-2.91%)
Nov 06, 2013 8.308 8.308 7.916 8.130 70,157 -0.05(-0.63%)
Nov 05, 2013 8.123 8.197 8.056 8.182 81,165 -0.04(-0.54%)
Nov 04, 2013 7.591 8.234 7.584 8.226 87,762 +0.64(+8.47%)
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.