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 )

15.16 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 13, 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 30, 2014 5.561 5.804 5.549 5.789 327,146 +0.26(+4.67%)
May 29, 2014 5.465 5.575 5.428 5.531 180,350 +0.09(+1.63%)
May 28, 2014 5.501 5.501 5.398 5.442 82,847 -0.04(-0.81%)
May 27, 2014 5.531 5.560 5.369 5.487 68,991 +0.06(+1.09%)
May 23, 2014 5.354 5.428 5.428 5.428 70,417 +0.07(+1.38%)
May 22, 2014 5.295 5.428 5.243 5.354 96,083 +0.10(+1.83%)
May 21, 2014 5.221 5.295 5.184 5.258 92,921 +0.04(+0.85%)
May 20, 2014 5.199 5.273 5.169 5.213 165,584 +0.00(+0.00%)
May 19, 2014 5.383 5.523 5.169 5.213 142,538 -0.16(-3.02%)
May 16, 2014 5.354 5.486 5.302 5.376 152,798 +0.02(+0.41%)
May 15, 2014 5.376 5.405 4.992 5.354 213,770 -0.04(-0.68%)
May 14, 2014 5.627 5.627 5.376 5.391 72,736 -0.27(-4.82%)
May 13, 2014 5.834 5.834 5.487 5.664 100,286 -0.16(-2.67%)
May 12, 2014 5.538 5.915 5.538 5.819 114,377 +0.32(+5.77%)
May 09, 2014 5.597 5.701 5.435 5.501 89,219 -0.14(-2.49%)
May 08, 2014 5.760 5.928 5.642 5.642 76,122 +0.00(+0.00%)
May 07, 2014 5.472 5.671 5.472 5.642 73,142 +0.18(+3.24%)
May 06, 2014 5.612 5.612 5.435 5.465 205,814 -0.18(-3.14%)
May 05, 2014 5.649 5.893 5.620 5.642 54,375 -0.03(-0.52%)
May 02, 2014 5.989 5.989 5.634 5.671 43,992 -0.30(-5.07%)
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.