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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2014 5.240 5.328 5.218 5.328 14,930 +0.09(+1.68%)
Oct 30, 2014 5.181 5.240 5.144 5.240 19,800 +0.02(+0.42%)
Oct 29, 2014 5.166 5.218 5.041 5.218 35,759 +0.00(+0.00%)
Oct 28, 2014 5.203 5.228 5.144 5.218 27,978 +0.00(+0.00%)
Oct 27, 2014 5.254 5.254 5.174 5.218 24,471 -0.04(-0.70%)
Oct 24, 2014 5.269 5.321 5.254 5.254 12,491 -0.04(-0.69%)
Oct 23, 2014 5.301 5.306 5.247 5.291 18,359 +0.00(+0.00%)
Oct 22, 2014 5.276 5.291 5.181 5.291 32,402 -0.07(-1.23%)
Oct 21, 2014 5.357 5.357 5.298 5.357 18,719 +0.03(+0.55%)
Oct 20, 2014 5.188 5.328 5.188 5.328 44,209 +0.17(+3.28%)
Oct 17, 2014 5.313 5.313 5.210 5.159 26,342 +0.05(+1.01%)
Oct 16, 2014 5.129 5.225 5.019 5.107 21,546 +0.01(+0.14%)
Oct 15, 2014 4.733 5.100 4.711 5.100 39,521 +0.29(+5.95%)
Oct 14, 2014 4.813 4.982 4.757 4.813 30,281 -0.01(-0.30%)
Oct 13, 2014 4.799 4.828 4.762 4.828 29,484 -0.04(-0.90%)
Oct 10, 2014 4.858 4.933 4.799 4.872 23,968 +0.07(+1.53%)
Oct 09, 2014 5.027 5.027 4.784 4.799 47,396 -0.22(-4.39%)
Oct 08, 2014 5.027 5.049 4.975 5.019 14,440 +0.00(+0.00%)
Oct 07, 2014 5.137 5.240 4.957 5.019 66,622 -0.15(-2.85%)
Oct 06, 2014 5.291 5.291 5.107 5.166 34,521 -0.13(-2.50%)
Oct 03, 2014 5.358 5.358 5.181 5.298 160,594 -0.01(-0.28%)
Oct 02, 2014 5.313 5.359 5.201 5.313 200,207 +0.04(+0.84%)
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.