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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2015 4.597 4.637 4.556 4.608 21,162 +0.03(+0.64%)
Jan 29, 2015 4.542 4.586 4.505 4.578 10,354 -0.01(-0.16%)
Jan 28, 2015 4.586 4.586 4.497 4.586 25,428 -0.02(-0.48%)
Jan 27, 2015 4.600 4.630 4.534 4.608 15,154 -0.01(-0.32%)
Jan 26, 2015 4.483 4.622 4.483 4.622 19,443 +0.15(+3.45%)
Jan 23, 2015 4.505 4.534 4.402 4.468 24,729 -0.02(-0.49%)
Jan 22, 2015 4.409 4.490 4.402 4.490 13,866 +0.02(+0.49%)
Jan 21, 2015 4.520 4.586 4.395 4.468 35,016 -0.04(-0.82%)
Jan 20, 2015 4.461 4.549 4.461 4.505 21,871 +0.06(+1.32%)
Jan 16, 2015 4.396 4.578 4.380 4.446 14,615 +0.07(+1.68%)
Jan 15, 2015 4.248 4.387 4.248 4.373 13,911 +0.04(+0.85%)
Jan 14, 2015 4.321 4.395 4.240 4.336 17,333 +0.00(+0.00%)
Jan 13, 2015 4.299 4.402 4.284 4.336 13,263 +0.03(+0.68%)
Jan 12, 2015 4.314 4.351 4.284 4.306 14,965 -0.07(-1.51%)
Jan 09, 2015 4.262 4.373 4.137 4.373 72,063 +0.18(+4.20%)
Jan 08, 2015 4.218 4.255 4.145 4.196 34,025 +0.05(+1.24%)
Jan 07, 2015 4.181 4.204 3.917 4.145 137,526 +0.04(+0.89%)
Jan 06, 2015 4.439 4.439 4.042 4.108 110,980 -0.29(-6.52%)
Jan 05, 2015 4.571 4.586 4.365 4.395 74,915 -0.14(-3.08%)
Jan 02, 2015 4.520 4.681 4.468 4.534 24,410 -0.01(-0.16%)
Dec 31, 2014 4.644 4.542 4.542 4.542 50,076 -0.13(-2.83%)
Dec 30, 2014 4.652 4.836 4.644 4.674 53,784 +0.01(+0.16%)
Dec 29, 2014 4.850 4.858 4.615 4.667 54,689 -0.16(-3.35%)
Dec 26, 2014 4.850 4.858 4.747 4.828 57,693 +0.04(+0.92%)
Dec 24, 2014 4.865 4.784 4.784 4.784 27,895 +0.03(+0.62%)
Dec 23, 2014 4.615 4.880 4.564 4.755 130,199 +0.25(+5.55%)
Dec 22, 2014 4.659 4.718 4.505 4.505 29,996 -0.26(-5.55%)
Dec 19, 2014 4.865 4.916 4.681 4.769 91,532 -0.05(-1.07%)
Dec 18, 2014 4.483 4.858 4.475 4.821 57,200 +0.35(+7.72%)
Dec 17, 2014 4.431 4.497 4.431 4.475 29,833 -0.01(-0.16%)
Dec 16, 2014 4.439 4.512 4.417 4.483 36,019 -0.02(-0.49%)
Dec 15, 2014 4.615 4.659 4.475 4.505 44,374 -0.13(-2.85%)
Dec 12, 2014 4.689 4.725 4.571 4.637 33,257 -0.11(-2.32%)
Dec 11, 2014 4.806 4.880 4.667 4.747 92,541 -0.04(-0.92%)
Dec 10, 2014 4.924 5.005 4.762 4.791 33,748 -0.10(-2.10%)
Dec 09, 2014 4.843 4.938 4.840 4.894 52,264 +0.03(+0.60%)
Dec 08, 2014 4.902 4.905 4.828 4.865 25,374 -0.01(-0.15%)
Dec 05, 2014 4.968 4.982 4.880 4.872 67,157 -0.12(-2.50%)
Dec 04, 2014 5.056 5.093 4.938 4.997 41,677 +0.02(+0.44%)
Dec 03, 2014 4.968 5.071 4.924 4.975 46,912 +0.02(+0.45%)
Dec 02, 2014 4.931 5.012 4.887 4.953 30,886 +0.07(+1.35%)
Dec 01, 2014 4.828 4.953 4.828 4.887 83,552 +0.01(+0.30%)
Nov 28, 2014 4.975 5.019 4.872 4.872 11,128 -0.16(-3.21%)
Nov 26, 2014 4.902 5.034 5.034 5.034 27,759 +0.10(+2.09%)
Nov 25, 2014 4.880 4.975 4.843 4.931 14,615 +0.01(+0.15%)
Nov 24, 2014 4.909 4.960 4.872 4.924 11,080 -0.01(-0.15%)
Nov 21, 2014 4.916 5.019 4.852 4.931 18,212 +0.03(+0.60%)
Nov 20, 2014 4.821 4.909 4.821 4.902 35,555 +0.04(+0.76%)
Nov 19, 2014 4.908 4.975 4.777 4.865 66,214 -0.05(-1.05%)
Nov 18, 2014 4.844 4.953 4.777 4.916 67,929 +0.01(+0.15%)
Nov 17, 2014 4.916 4.997 4.865 4.909 23,988 +0.01(+0.30%)
Nov 14, 2014 4.924 5.003 4.828 4.894 36,375 +0.01(+0.30%)
Nov 13, 2014 4.836 4.909 4.828 4.880 19,829 +0.04(+0.91%)
Nov 12, 2014 4.836 4.916 4.828 4.836 44,846 +0.00(+0.00%)
Nov 11, 2014 4.997 4.997 4.836 4.836 24,406 -0.08(-1.64%)
Nov 10, 2014 4.960 4.982 4.894 4.916 38,417 -0.11(-2.19%)
Nov 07, 2014 4.960 5.041 4.872 5.027 54,127 +0.01(+0.15%)
Nov 06, 2014 5.152 5.159 4.990 5.019 62,856 -0.13(-2.57%)
Nov 05, 2014 5.232 5.232 4.970 5.152 77,401 -0.15(-2.77%)
Nov 04, 2014 5.372 5.387 5.203 5.298 28,107 -0.06(-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.