Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.267 5.356 5.245 5.356 14,852 +0.09(+1.68%)
Oct 30, 2014 5.208 5.267 5.171 5.267 19,697 +0.02(+0.42%)
Oct 29, 2014 5.193 5.245 5.068 5.245 35,573 +0.00(+0.00%)
Oct 28, 2014 5.230 5.255 5.171 5.245 27,833 +0.00(+0.00%)
Oct 27, 2014 5.282 5.282 5.201 5.245 24,344 -0.04(-0.70%)
Oct 24, 2014 5.297 5.348 5.282 5.282 12,426 -0.04(-0.69%)
Oct 23, 2014 5.328 5.334 5.275 5.319 18,264 +0.00(+0.00%)
Oct 22, 2014 5.304 5.319 5.208 5.319 32,234 -0.07(-1.23%)
Oct 21, 2014 5.385 5.385 5.326 5.385 18,622 +0.03(+0.55%)
Oct 20, 2014 5.215 5.356 5.215 5.356 43,980 +0.17(+3.28%)
Oct 17, 2014 5.341 5.341 5.238 5.186 26,206 +0.05(+1.01%)
Oct 16, 2014 5.156 5.252 5.045 5.134 21,434 +0.01(+0.14%)
Oct 15, 2014 4.757 5.127 4.735 5.127 39,316 +0.29(+5.95%)
Oct 14, 2014 4.839 5.009 4.782 4.839 30,123 -0.01(-0.30%)
Oct 13, 2014 4.824 4.853 4.787 4.853 29,331 -0.04(-0.90%)
Oct 10, 2014 4.883 4.959 4.824 4.898 23,843 +0.07(+1.53%)
Oct 09, 2014 5.053 5.053 4.809 4.824 47,150 -0.22(-4.39%)
Oct 08, 2014 5.053 5.075 5.001 5.045 14,365 +0.00(+0.00%)
Oct 07, 2014 5.164 5.267 4.983 5.045 66,276 -0.15(-2.84%)
Oct 06, 2014 5.319 5.319 5.134 5.193 34,341 -0.13(-2.50%)
Oct 03, 2014 5.386 5.386 5.208 5.326 159,760 -0.01(-0.28%)
Oct 02, 2014 5.341 5.387 5.228 5.341 199,167 +0.04(+0.84%)
Oct 01, 2014 5.193 5.304 5.178 5.297 121,339 +0.10(+1.99%)
Sep 30, 2014 5.060 5.193 4.964 5.193 110,282 +0.10(+2.03%)
Sep 29, 2014 4.979 5.105 4.935 5.090 48,682 +0.06(+1.17%)
Sep 26, 2014 5.068 5.097 5.031 5.031 10,857 +0.00(+0.00%)
Sep 25, 2014 5.119 5.149 5.023 5.031 26,970 -0.08(-1.59%)
Sep 24, 2014 5.105 5.149 5.075 5.112 34,317 +0.09(+1.76%)
Sep 23, 2014 5.127 5.141 5.023 5.023 24,599 -0.13(-2.44%)
Sep 22, 2014 5.311 5.406 5.149 5.149 41,624 -0.12(-2.24%)
Sep 19, 2014 5.149 5.311 5.023 5.267 195,321 +0.16(+3.03%)
Sep 18, 2014 5.060 5.149 5.049 5.112 26,087 +0.08(+1.62%)
Sep 17, 2014 5.215 5.215 5.031 5.031 41,562 -0.16(-2.99%)
Sep 16, 2014 5.201 5.274 5.057 5.186 69,864 +0.01(+0.29%)
Sep 15, 2014 5.127 5.245 5.105 5.171 57,180 +0.00(+0.00%)
Sep 12, 2014 5.156 5.171 5.090 5.171 74,809 +0.03(+0.57%)
Sep 11, 2014 5.215 5.230 5.105 5.141 52,590 -0.03(-0.57%)
Sep 10, 2014 5.230 5.238 5.186 5.171 18,511 -0.08(-1.55%)
Sep 09, 2014 5.311 5.326 5.178 5.252 36,134 -0.04(-0.70%)
Sep 08, 2014 5.164 5.326 5.112 5.289 56,878 +0.13(+2.58%)
Sep 05, 2014 5.082 5.156 5.001 5.156 70,661 +0.02(+0.43%)
Sep 04, 2014 5.141 5.385 5.282 5.134 207,029 -0.15(-2.80%)
Sep 03, 2014 6.087 6.268 5.178 5.282 358,169 -0.92(-14.88%)
Sep 02, 2014 6.242 6.464 6.058 6.205 145,494 +0.03(+0.48%)
Aug 29, 2014 6.139 6.176 6.176 6.176 38,580 +0.02(+0.36%)
Aug 28, 2014 5.947 6.242 5.947 6.154 57,863 +0.14(+2.33%)
Aug 27, 2014 5.939 6.161 5.932 6.013 69,288 +0.10(+1.75%)
Aug 26, 2014 6.043 6.205 5.784 5.910 71,322 -0.10(-1.72%)
Aug 25, 2014 6.043 6.094 5.954 6.013 64,615 +0.04(+0.74%)
Aug 22, 2014 5.762 6.220 5.806 5.969 66,922 +0.16(+2.80%)
Aug 21, 2014 5.548 5.910 5.548 5.806 82,369 +0.27(+4.80%)
Aug 20, 2014 5.548 5.570 5.540 5.540 9,841 -0.02(-0.40%)
Aug 19, 2014 5.588 5.631 5.540 5.563 59,410 -0.04(-0.66%)
Aug 18, 2014 5.540 5.659 5.563 5.599 62,665 +0.04(+0.66%)
Aug 15, 2014 5.548 5.740 5.526 5.563 64,498 +0.02(+0.40%)
Aug 14, 2014 5.526 5.599 5.422 5.540 41,498 +0.02(+0.40%)
Aug 13, 2014 5.577 5.548 5.400 5.518 39,196 -0.03(-0.53%)
Aug 12, 2014 5.673 5.703 5.474 5.548 42,063 -0.10(-1.70%)
Aug 11, 2014 5.555 5.777 5.548 5.644 101,172 +0.18(+3.38%)
Aug 08, 2014 5.097 5.563 5.045 5.459 82,844 +0.38(+7.41%)
Aug 07, 2014 5.038 5.127 5.023 5.082 35,863 -0.09(-1.71%)
Aug 06, 2014 5.060 5.171 5.031 5.171 115,658 +0.05(+1.01%)
Aug 05, 2014 5.082 5.171 5.023 5.119 65,346 +0.01(+0.29%)
Aug 04, 2014 5.060 5.119 4.986 5.105 107,564 +0.04(+0.73%)
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.