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 (%)
Jun 30, 2014 5.514 5.800 5.514 5.786 94,182 +0.30(+5.50%)
Jun 27, 2014 5.381 5.631 5.367 5.484 1,480,925 +0.04(+0.67%)
Jun 26, 2014 5.418 5.470 5.337 5.447 83,974 +0.02(+0.41%)
Jun 25, 2014 5.433 5.506 5.345 5.425 163,815 -0.06(-1.07%)
Jun 24, 2014 5.661 5.697 5.455 5.484 144,751 -0.18(-3.12%)
Jun 23, 2014 5.639 5.717 5.543 5.661 178,857 +0.12(+2.12%)
Jun 20, 2014 5.367 5.734 5.345 5.543 241,912 +0.20(+3.71%)
Jun 19, 2014 5.484 5.495 5.337 5.345 178,652 -0.08(-1.49%)
Jun 18, 2014 5.440 5.528 5.330 5.425 178,419 +0.00(+0.00%)
Jun 17, 2014 5.352 5.492 5.271 5.425 158,064 +0.04(+0.82%)
Jun 16, 2014 5.514 5.631 5.367 5.381 162,740 -0.10(-1.88%)
Jun 13, 2014 5.396 5.631 5.322 5.484 141,522 +0.09(+1.63%)
Jun 12, 2014 5.359 5.536 5.220 5.396 544,225 +0.07(+1.24%)
Jun 11, 2014 5.146 5.367 5.146 5.330 130,589 +0.17(+3.28%)
Jun 10, 2014 5.183 5.227 5.161 5.161 145,883 -0.07(-1.40%)
Jun 06, 2014 5.403 5.440 5.227 5.234 270,693 -0.20(-3.65%)
Jun 05, 2014 5.602 5.653 5.425 5.433 229,588 -0.10(-1.86%)
Jun 04, 2014 5.543 5.661 5.477 5.536 170,253 -0.03(-0.53%)
Jun 03, 2014 5.697 5.697 5.528 5.565 195,716 -0.15(-2.70%)
Jun 02, 2014 5.837 5.881 5.558 5.719 173,270 -0.04(-0.77%)
May 30, 2014 5.536 5.778 5.525 5.764 328,616 +0.26(+4.67%)
May 29, 2014 5.440 5.550 5.403 5.506 181,160 +0.09(+1.63%)
May 28, 2014 5.477 5.477 5.374 5.418 83,219 -0.04(-0.81%)
May 27, 2014 5.506 5.536 5.345 5.462 69,301 +0.06(+1.09%)
May 23, 2014 5.330 5.403 5.403 5.403 70,733 +0.07(+1.38%)
May 22, 2014 5.271 5.403 5.220 5.330 96,515 +0.10(+1.83%)
May 21, 2014 5.198 5.271 5.161 5.234 93,338 +0.04(+0.85%)
May 20, 2014 5.175 5.249 5.146 5.190 166,327 +0.00(+0.00%)
May 19, 2014 5.359 5.498 5.146 5.190 143,178 -0.16(-3.02%)
May 16, 2014 5.330 5.461 5.278 5.352 153,484 +0.02(+0.41%)
May 15, 2014 5.352 5.381 4.970 5.330 214,730 -0.04(-0.68%)
May 14, 2014 5.602 5.602 5.352 5.367 73,062 -0.27(-4.82%)
May 13, 2014 5.808 5.808 5.462 5.639 100,737 -0.15(-2.66%)
May 12, 2014 5.514 5.889 5.514 5.793 114,890 +0.32(+5.77%)
May 09, 2014 5.572 5.675 5.411 5.477 89,619 -0.14(-2.49%)
May 08, 2014 5.734 5.902 5.617 5.617 76,464 +0.00(+0.00%)
May 07, 2014 5.447 5.646 5.447 5.617 73,470 +0.18(+3.24%)
May 06, 2014 5.587 5.587 5.411 5.440 206,738 -0.18(-3.14%)
May 05, 2014 5.624 5.867 5.594 5.617 54,620 -0.03(-0.52%)
May 02, 2014 5.962 5.962 5.609 5.646 44,189 -0.30(-5.07%)
May 01, 2014 5.969 6.146 5.881 5.947 58,336 -0.01(-0.12%)
Apr 30, 2014 6.006 6.058 5.889 5.955 39,443 -0.04(-0.61%)
Apr 29, 2014 6.102 6.168 5.984 5.991 20,538 -0.05(-0.85%)
Apr 28, 2014 6.175 6.263 5.940 6.043 51,265 -0.08(-1.32%)
Apr 25, 2014 6.234 6.352 6.087 6.124 41,124 -0.16(-2.57%)
Apr 24, 2014 6.249 6.484 6.249 6.286 33,356 +0.05(+0.83%)
Apr 23, 2014 6.491 6.499 6.227 6.234 30,263 -0.24(-3.75%)
Apr 22, 2014 6.322 6.521 6.322 6.477 35,515 +0.15(+2.32%)
Apr 21, 2014 6.352 6.477 6.315 6.330 38,107 -0.12(-1.82%)
Apr 17, 2014 6.146 6.447 6.447 6.447 114,126 +0.28(+4.53%)
Apr 16, 2014 6.065 6.210 6.028 6.168 79,885 +0.11(+1.82%)
Apr 15, 2014 6.411 6.484 5.925 6.058 95,926 -0.30(-4.74%)
Apr 14, 2014 6.411 6.594 6.249 6.359 75,011 +0.05(+0.82%)
Apr 11, 2014 6.352 6.513 6.249 6.308 65,143 -0.06(-0.92%)
Apr 10, 2014 6.572 6.638 6.300 6.366 94,682 -0.27(-4.10%)
Apr 09, 2014 6.852 7.006 6.616 6.638 109,861 -0.20(-2.90%)
Apr 08, 2014 6.793 7.057 6.793 6.837 45,449 +0.05(+0.76%)
Apr 07, 2014 6.977 7.102 6.616 6.785 74,334 -0.24(-3.35%)
Apr 04, 2014 7.293 7.344 7.013 7.021 90,425 -0.19(-2.65%)
Apr 03, 2014 7.454 7.476 7.116 7.212 72,858 -0.21(-2.87%)
Apr 02, 2014 7.418 7.535 7.293 7.425 66,915 +0.06(+0.80%)
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.