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 (-0.87%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2013 12.49 12.52 11.58 12.35 159,566 -0.41(-3.23%)
Nov 27, 2013 10.64 12.82 10.60 12.76 276,529 +2.12(+19.89%)
Nov 26, 2013 10.27 10.80 10.16 10.64 206,310 +0.42(+4.10%)
Nov 25, 2013 9.245 10.71 9.245 10.22 187,436 +0.96(+10.31%)
Nov 22, 2013 8.870 9.296 8.745 9.267 83,074 +0.42(+4.73%)
Nov 21, 2013 8.841 8.977 8.752 8.848 54,291 +0.04(+0.42%)
Nov 20, 2013 8.752 8.855 8.649 8.811 19,653 +0.07(+0.84%)
Nov 19, 2013 9.039 9.157 8.657 8.738 66,354 -0.29(-3.18%)
Nov 18, 2013 8.841 9.789 8.819 9.024 140,250 +0.19(+2.16%)
Nov 15, 2013 8.414 8.899 8.319 8.833 178,126 +0.40(+4.70%)
Nov 14, 2013 8.032 8.451 7.935 8.436 50,356 +0.40(+5.03%)
Nov 12, 2013 8.076 8.120 7.849 8.032 32,997 -0.05(-0.64%)
Nov 11, 2013 8.378 8.414 8.047 8.084 66,372 -0.30(-3.59%)
Nov 08, 2013 7.834 8.451 7.834 8.385 72,301 +0.53(+6.74%)
Nov 07, 2013 7.981 8.040 7.738 7.856 61,720 -0.24(-2.91%)
Nov 06, 2013 8.267 8.267 7.878 8.091 70,498 -0.05(-0.63%)
Nov 05, 2013 8.084 8.157 8.018 8.143 81,559 -0.04(-0.54%)
Nov 04, 2013 7.555 8.194 7.547 8.187 88,188 +0.64(+8.47%)
Nov 01, 2013 7.540 7.672 7.415 7.547 75,573 -0.04(-0.58%)
Oct 31, 2013 8.076 8.084 7.408 7.591 122,122 -0.51(-6.26%)
Oct 30, 2013 8.216 8.303 8.062 8.098 74,039 -0.08(-0.99%)
Oct 29, 2013 7.966 8.194 7.929 8.179 64,095 +0.21(+2.68%)
Oct 28, 2013 7.849 7.996 7.849 7.966 71,860 +0.12(+1.59%)
Oct 25, 2013 7.657 7.849 7.635 7.841 44,258 +0.22(+2.89%)
Oct 24, 2013 7.555 7.863 7.547 7.621 81,324 +0.07(+0.88%)
Oct 23, 2013 7.217 7.591 7.217 7.555 83,478 +0.29(+4.05%)
Oct 22, 2013 7.165 7.297 6.878 7.261 81,657 +0.10(+1.44%)
Oct 21, 2013 7.003 7.239 6.886 7.158 68,854 +0.13(+1.88%)
Oct 18, 2013 6.834 7.033 6.811 7.025 77,363 +0.27(+4.03%)
Oct 17, 2013 6.526 6.754 6.474 6.754 55,248 +0.21(+3.26%)
Oct 16, 2013 6.386 6.614 6.349 6.540 58,971 +0.19(+3.01%)
Oct 15, 2013 6.349 6.416 6.261 6.349 140,182 -0.03(-0.46%)
Oct 14, 2013 6.585 6.585 6.254 6.379 136,804 -0.27(-4.09%)
Oct 11, 2013 6.695 6.776 6.614 6.651 167,854 -0.12(-1.74%)
Oct 10, 2013 6.871 6.871 6.599 6.768 56,033 +0.02(+0.33%)
Oct 09, 2013 6.959 7.011 6.614 6.746 108,779 -0.21(-2.96%)
Oct 08, 2013 6.923 7.070 6.915 6.952 53,042 -0.01(-0.21%)
Oct 07, 2013 6.812 7.070 6.812 6.967 51,503 +0.04(+0.64%)
Oct 04, 2013 6.842 7.099 6.842 6.923 32,783 +0.05(+0.75%)
Oct 03, 2013 7.246 7.246 6.864 6.871 22,253 -0.38(-5.27%)
Oct 02, 2013 6.739 7.312 6.695 7.253 101,984 +0.47(+6.93%)
Oct 01, 2013 7.136 7.136 6.621 6.783 81,676 -0.50(-6.86%)
Sep 27, 2013 7.268 7.349 7.136 7.283 22,294 -0.06(-0.80%)
Sep 26, 2013 7.239 7.349 7.092 7.341 37,674 +0.11(+1.52%)
Sep 25, 2013 7.305 7.314 7.209 7.231 24,685 -0.02(-0.30%)
Sep 24, 2013 7.150 7.305 6.915 7.253 38,442 +0.09(+1.23%)
Sep 23, 2013 7.261 7.297 7.092 7.165 52,699 -0.10(-1.32%)
Sep 20, 2013 7.283 7.386 7.217 7.261 69,724 +0.03(+0.41%)
Sep 19, 2013 7.474 7.474 7.106 7.231 28,426 -0.27(-3.62%)
Sep 18, 2013 7.327 7.518 7.268 7.503 53,458 +0.18(+2.41%)
Sep 17, 2013 7.481 7.518 7.232 7.327 40,549 -0.15(-2.06%)
Sep 16, 2013 7.474 7.547 7.415 7.481 100,115 +0.01(+0.10%)
Sep 13, 2013 7.452 7.599 7.408 7.474 48,775 +0.05(+0.69%)
Sep 12, 2013 7.172 7.687 7.062 7.422 106,163 +0.26(+3.59%)
Sep 11, 2013 6.555 7.194 6.555 7.165 108,298 +0.60(+9.18%)
Sep 10, 2013 6.504 6.607 6.438 6.562 81,241 +0.07(+1.13%)
Sep 09, 2013 6.217 6.555 6.217 6.489 69,193 +0.28(+4.50%)
Sep 06, 2013 6.438 6.474 6.188 6.210 26,406 -0.18(-2.76%)
Sep 05, 2013 6.379 6.482 6.261 6.386 31,708 +0.07(+1.05%)
Sep 04, 2013 6.239 6.379 6.151 6.320 33,810 +0.07(+1.06%)
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.