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 )

15.29 -0.76 (-4.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
May 31, 2013 6.432 6.498 6.336 6.343 186,283 -0.10(-1.60%)
May 30, 2013 6.543 6.587 6.421 6.447 113,807 -0.05(-0.80%)
May 29, 2013 6.609 6.609 6.439 6.498 98,833 -0.11(-1.68%)
May 28, 2013 6.521 6.676 6.498 6.609 70,781 +0.09(+1.36%)
May 24, 2013 6.594 6.624 6.484 6.521 67,527 -0.13(-2.00%)
May 23, 2013 6.587 6.705 6.565 6.653 62,115 +0.00(+0.00%)
May 22, 2013 6.786 6.882 6.557 6.653 63,328 -0.10(-1.53%)
May 21, 2013 6.683 6.816 6.617 6.757 58,847 +0.07(+1.11%)
May 20, 2013 6.735 6.905 6.646 6.683 48,129 -0.06(-0.88%)
May 17, 2013 6.749 6.816 6.624 6.742 126,781 +0.05(+0.77%)
May 16, 2013 7.001 7.052 6.580 6.690 122,702 -0.38(-5.43%)
May 15, 2013 6.993 7.237 6.882 7.074 92,508 +0.32(+4.70%)
May 13, 2013 6.580 6.816 6.425 6.757 136,413 +0.18(+2.81%)
May 10, 2013 6.521 6.651 6.484 6.572 75,509 +0.08(+1.25%)
May 09, 2013 6.425 6.609 6.388 6.491 139,825 +0.11(+1.74%)
May 08, 2013 6.572 6.587 6.277 6.380 175,147 -0.16(-2.48%)
May 07, 2013 7.525 7.554 6.395 6.543 483,161 -1.12(-14.64%)
May 06, 2013 7.628 7.724 7.525 7.665 50,238 +0.02(+0.29%)
May 03, 2013 7.628 7.732 7.525 7.643 49,908 +0.12(+1.57%)
May 02, 2013 7.517 7.590 7.186 7.525 204,785 +0.04(+0.49%)
May 01, 2013 8.012 8.167 7.436 7.488 198,764 -0.47(-5.94%)
Apr 30, 2013 7.938 8.411 7.924 7.960 293,152 +0.06(+0.75%)
Apr 29, 2013 7.695 7.924 7.643 7.901 110,554 +0.27(+3.48%)
Apr 26, 2013 7.680 7.680 7.532 7.636 67,450 -0.02(-0.29%)
Apr 25, 2013 7.850 7.918 7.613 7.658 93,074 -0.13(-1.71%)
Apr 24, 2013 7.805 7.960 7.754 7.791 81,653 -0.04(-0.57%)
Apr 23, 2013 7.687 7.842 7.606 7.835 77,211 +0.27(+3.51%)
Apr 22, 2013 7.665 7.673 7.503 7.569 118,856 -0.09(-1.16%)
Apr 19, 2013 7.761 8.049 7.613 7.658 158,910 +0.17(+2.27%)
Apr 18, 2013 7.658 7.702 7.436 7.488 127,644 -0.14(-1.84%)
Apr 17, 2013 7.724 8.034 7.613 7.628 136,570 -0.11(-1.43%)
Apr 16, 2013 7.879 7.931 7.591 7.739 222,081 -0.16(-1.96%)
Apr 15, 2013 8.123 8.293 7.868 7.894 233,224 -0.37(-4.47%)
Apr 12, 2013 8.418 8.492 8.182 8.263 129,210 -0.14(-1.67%)
Apr 11, 2013 8.500 8.537 8.285 8.404 222,007 +0.08(+0.98%)
Apr 10, 2013 7.591 8.399 7.569 8.322 465,746 +0.76(+10.06%)
Apr 09, 2013 7.983 7.988 7.554 7.562 178,967 -0.37(-4.66%)
Apr 08, 2013 7.695 8.005 7.421 7.931 417,328 +0.30(+3.97%)
Apr 05, 2013 7.584 7.872 7.314 7.628 307,443 -0.14(-1.81%)
Apr 04, 2013 8.884 8.943 7.717 7.769 756,333 -1.17(-13.13%)
Apr 03, 2013 7.909 9.016 7.909 8.943 680,317 +1.06(+13.39%)
Apr 02, 2013 7.835 7.931 7.532 7.887 338,302 +0.18(+2.30%)
Apr 01, 2013 6.912 7.746 6.911 7.709 369,225 +0.87(+12.74%)
Mar 28, 2013 6.713 6.875 6.609 6.838 115,234 +0.18(+2.66%)
Mar 27, 2013 6.336 6.676 6.336 6.661 92,011 +0.33(+5.25%)
Mar 26, 2013 6.373 6.373 6.277 6.329 57,382 -0.03(-0.46%)
Mar 25, 2013 6.166 6.373 6.166 6.358 110,528 +0.29(+4.74%)
Mar 22, 2013 5.834 6.070 5.809 6.070 123,228 +0.29(+4.98%)
Mar 21, 2013 5.753 5.849 5.738 5.782 49,561 -0.03(-0.51%)
Mar 20, 2013 5.760 5.834 5.723 5.812 63,635 +0.10(+1.81%)
Mar 19, 2013 5.760 5.760 5.686 5.708 38,668 -0.04(-0.77%)
Mar 18, 2013 5.804 5.804 5.686 5.753 62,360 -0.10(-1.64%)
Mar 15, 2013 5.686 5.900 5.634 5.849 179,579 +0.18(+3.26%)
Mar 14, 2013 5.701 5.760 5.590 5.664 51,975 -0.01(-0.26%)
Mar 13, 2013 5.649 5.863 5.620 5.679 50,205 -0.02(-0.39%)
Mar 12, 2013 5.693 5.738 5.575 5.701 89,915 +0.01(+0.13%)
Mar 11, 2013 5.612 5.738 5.546 5.693 84,038 +0.13(+2.25%)
Mar 08, 2013 5.538 5.738 5.494 5.568 174,152 +0.10(+1.75%)
Mar 07, 2013 5.280 5.472 5.162 5.472 258,282 +0.32(+6.31%)
Mar 06, 2013 5.213 5.226 5.007 5.147 72,991 -0.04(-0.71%)
Mar 05, 2013 5.103 5.265 5.029 5.184 171,534 +0.10(+1.89%)
Mar 04, 2013 5.128 5.140 4.985 5.088 121,111 -0.07(-1.43%)
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.