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 )

15.89 +0.15 (+0.95%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Aug 30, 2013 6.722 6.722 6.279 6.294 50,990 -0.41(-6.06%)
Aug 29, 2013 6.471 6.730 6.331 6.700 208,061 +0.19(+2.95%)
Aug 28, 2013 6.471 6.523 6.428 6.508 21,121 -0.01(-0.11%)
Aug 27, 2013 6.604 6.604 6.501 6.516 52,630 -0.18(-2.65%)
Aug 26, 2013 6.737 6.737 6.626 6.693 31,431 -0.06(-0.88%)
Aug 23, 2013 6.641 6.796 6.626 6.752 24,145 +0.11(+1.67%)
Aug 22, 2013 6.390 6.648 6.360 6.641 29,000 +0.19(+2.98%)
Aug 21, 2013 6.545 6.545 6.331 6.449 43,082 -0.11(-1.69%)
Aug 20, 2013 6.604 6.604 6.427 6.560 72,931 -0.01(-0.11%)
Aug 19, 2013 6.604 6.656 6.545 6.567 22,377 -0.04(-0.67%)
Aug 16, 2013 6.648 6.648 6.397 6.612 51,219 -0.10(-1.43%)
Aug 15, 2013 6.789 6.796 6.597 6.708 52,159 -0.21(-2.99%)
Aug 14, 2013 6.951 7.040 6.700 6.914 38,787 -0.04(-0.53%)
Aug 13, 2013 6.944 7.424 6.944 6.951 60,155 +0.07(+0.97%)
Aug 12, 2013 6.951 6.988 6.767 6.885 59,050 -0.04(-0.53%)
Aug 09, 2013 7.328 7.350 6.892 6.922 80,030 -0.44(-5.92%)
Aug 08, 2013 7.409 7.532 7.313 7.358 65,070 -0.07(-0.90%)
Aug 07, 2013 7.387 7.528 7.387 7.424 31,396 +0.02(+0.30%)
Aug 06, 2013 7.498 7.513 7.360 7.402 25,052 -0.15(-1.96%)
Aug 05, 2013 7.609 7.616 7.439 7.550 55,508 -0.10(-1.26%)
Aug 02, 2013 7.683 7.697 7.513 7.646 32,430 -0.01(-0.10%)
Aug 01, 2013 7.705 7.749 7.476 7.653 36,893 +0.04(+0.49%)
Jul 31, 2013 8.008 8.008 7.616 7.616 68,361 -0.33(-4.09%)
Jul 30, 2013 7.727 7.963 7.668 7.941 50,324 +0.24(+3.07%)
Jul 29, 2013 8.333 8.384 7.646 7.705 129,786 -0.65(-7.78%)
Jul 26, 2013 8.643 8.710 8.141 8.355 67,290 -0.33(-3.74%)
Jul 25, 2013 8.325 8.710 8.325 8.680 87,551 +0.33(+3.98%)
Jul 24, 2013 8.466 8.497 8.192 8.348 69,891 -0.08(-0.96%)
Jul 23, 2013 8.414 8.451 8.362 8.429 56,798 +0.03(+0.35%)
Jul 22, 2013 8.237 8.429 8.030 8.399 61,021 +0.37(+4.60%)
Jul 19, 2013 8.259 8.264 7.934 8.030 60,533 -0.22(-2.69%)
Jul 18, 2013 8.052 8.274 8.023 8.252 82,404 +0.26(+3.23%)
Jul 17, 2013 7.897 8.067 7.875 7.993 51,024 +0.16(+2.08%)
Jul 16, 2013 8.059 8.100 7.830 7.830 80,255 -0.17(-2.12%)
Jul 15, 2013 7.446 8.119 7.350 8.000 160,982 +0.53(+7.12%)
Jul 12, 2013 7.675 7.720 7.454 7.468 46,599 -0.21(-2.69%)
Jul 11, 2013 7.387 7.690 7.321 7.675 100,305 +0.35(+4.84%)
Jul 10, 2013 7.195 7.350 7.049 7.321 81,826 +0.16(+2.27%)
Jul 09, 2013 7.188 7.180 7.129 7.158 39,544 -0.02(-0.31%)
Jul 08, 2013 7.055 7.203 7.055 7.180 108,931 +0.11(+1.57%)
Jul 05, 2013 6.981 7.084 6.929 7.070 45,907 +0.14(+2.03%)
Jul 03, 2013 6.929 7.033 6.863 6.929 25,217 +0.00(+0.00%)
Jul 02, 2013 6.663 6.937 6.663 6.929 68,662 +0.24(+3.53%)
Jul 01, 2013 6.826 6.914 6.648 6.693 43,024 -0.07(-0.98%)
Jun 28, 2013 6.944 7.121 6.759 6.759 265,403 -0.21(-2.97%)
Jun 26, 2013 7.143 7.143 6.863 6.966 61,025 -0.10(-1.36%)
Jun 25, 2013 6.737 7.092 6.696 7.062 51,778 +0.40(+5.99%)
Jun 24, 2013 6.648 6.826 6.582 6.663 88,734 -0.04(-0.55%)
Jun 21, 2013 6.508 6.722 6.287 6.700 101,682 +0.21(+3.19%)
Jun 20, 2013 7.018 7.027 6.419 6.493 75,299 -0.62(-8.72%)
Jun 19, 2013 7.210 7.269 7.114 7.114 51,376 -0.13(-1.73%)
Jun 18, 2013 7.291 7.291 7.166 7.239 51,100 -0.06(-0.81%)
Jun 17, 2013 7.424 7.453 7.226 7.299 77,794 -0.02(-0.30%)
Jun 14, 2013 7.239 7.512 7.221 7.321 128,672 +0.09(+1.23%)
Jun 13, 2013 6.634 7.269 6.634 7.232 197,488 +0.63(+9.51%)
Jun 12, 2013 6.796 6.796 6.493 6.604 40,613 -0.07(-1.11%)
Jun 11, 2013 6.700 6.774 6.634 6.678 30,252 -0.08(-1.20%)
Jun 10, 2013 6.464 6.796 6.464 6.759 55,728 +0.30(+4.69%)
Jun 07, 2013 6.597 6.634 6.427 6.456 29,034 -0.06(-0.91%)
Jun 06, 2013 6.419 6.523 6.294 6.516 79,668 +0.18(+2.80%)
Jun 05, 2013 6.338 6.434 6.301 6.338 47,779 -0.01(-0.23%)
Jun 04, 2013 6.427 6.442 6.353 6.353 148,099 -0.05(-0.81%)
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.