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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 5.060 5.193 4.964 5.193 110,282 +0.10(+2.03%)
Sep 29, 2014 4.979 5.105 4.935 5.090 48,682 +0.06(+1.17%)
Sep 26, 2014 5.068 5.097 5.031 5.031 10,857 +0.00(+0.00%)
Sep 25, 2014 5.119 5.149 5.023 5.031 26,970 -0.08(-1.59%)
Sep 24, 2014 5.105 5.149 5.075 5.112 34,317 +0.09(+1.76%)
Sep 23, 2014 5.127 5.141 5.023 5.023 24,599 -0.13(-2.44%)
Sep 22, 2014 5.311 5.406 5.149 5.149 41,624 -0.12(-2.24%)
Sep 19, 2014 5.149 5.311 5.023 5.267 195,321 +0.16(+3.03%)
Sep 18, 2014 5.060 5.149 5.049 5.112 26,087 +0.08(+1.62%)
Sep 17, 2014 5.215 5.215 5.031 5.031 41,562 -0.16(-2.99%)
Sep 16, 2014 5.201 5.274 5.057 5.186 69,864 +0.01(+0.29%)
Sep 15, 2014 5.127 5.245 5.105 5.171 57,180 +0.00(+0.00%)
Sep 12, 2014 5.156 5.171 5.090 5.171 74,809 +0.03(+0.57%)
Sep 11, 2014 5.215 5.230 5.105 5.141 52,590 -0.03(-0.57%)
Sep 10, 2014 5.230 5.238 5.186 5.171 18,511 -0.08(-1.55%)
Sep 09, 2014 5.311 5.326 5.178 5.252 36,134 -0.04(-0.70%)
Sep 08, 2014 5.164 5.326 5.112 5.289 56,878 +0.13(+2.58%)
Sep 05, 2014 5.082 5.156 5.001 5.156 70,661 +0.02(+0.43%)
Sep 04, 2014 5.141 5.385 5.282 5.134 207,029 -0.15(-2.80%)
Sep 03, 2014 6.087 6.268 5.178 5.282 358,169 -0.92(-14.88%)
Sep 02, 2014 6.242 6.464 6.058 6.205 145,494 +0.03(+0.48%)
Aug 29, 2014 6.139 6.176 6.176 6.176 38,580 +0.02(+0.36%)
Aug 28, 2014 5.947 6.242 5.947 6.154 57,863 +0.14(+2.33%)
Aug 27, 2014 5.939 6.161 5.932 6.013 69,288 +0.10(+1.75%)
Aug 26, 2014 6.043 6.205 5.784 5.910 71,322 -0.10(-1.72%)
Aug 25, 2014 6.043 6.094 5.954 6.013 64,615 +0.04(+0.74%)
Aug 22, 2014 5.762 6.220 5.806 5.969 66,922 +0.16(+2.80%)
Aug 21, 2014 5.548 5.910 5.548 5.806 82,369 +0.27(+4.80%)
Aug 20, 2014 5.548 5.570 5.540 5.540 9,841 -0.02(-0.40%)
Aug 19, 2014 5.588 5.631 5.540 5.563 59,410 -0.04(-0.66%)
Aug 18, 2014 5.540 5.659 5.563 5.599 62,665 +0.04(+0.66%)
Aug 15, 2014 5.548 5.740 5.526 5.563 64,498 +0.02(+0.40%)
Aug 14, 2014 5.526 5.599 5.422 5.540 41,498 +0.02(+0.40%)
Aug 13, 2014 5.577 5.548 5.400 5.518 39,196 -0.03(-0.53%)
Aug 12, 2014 5.673 5.703 5.474 5.548 42,063 -0.10(-1.70%)
Aug 11, 2014 5.555 5.777 5.548 5.644 101,172 +0.18(+3.38%)
Aug 08, 2014 5.097 5.563 5.045 5.459 82,844 +0.38(+7.41%)
Aug 07, 2014 5.038 5.127 5.023 5.082 35,863 -0.09(-1.71%)
Aug 06, 2014 5.060 5.171 5.031 5.171 115,658 +0.05(+1.01%)
Aug 05, 2014 5.082 5.171 5.023 5.119 65,346 +0.01(+0.29%)
Aug 04, 2014 5.060 5.119 4.986 5.105 107,564 +0.04(+0.73%)
Aug 01, 2014 5.119 5.171 5.023 5.068 50,226 -0.05(-1.01%)
Jul 31, 2014 5.319 5.319 5.031 5.119 71,545 -0.05(-1.00%)
Jul 30, 2014 5.171 5.243 5.171 5.171 36,590 +0.00(+0.00%)
Jul 29, 2014 5.060 5.282 5.060 5.171 57,823 +0.13(+2.64%)
Jul 28, 2014 5.097 5.171 4.986 5.038 78,872 -0.04(-0.87%)
Jul 25, 2014 5.319 5.334 4.986 5.082 177,753 -0.27(-4.97%)
Jul 24, 2014 5.437 5.496 5.322 5.348 48,704 -0.08(-1.50%)
Jul 23, 2014 5.378 5.481 5.348 5.430 18,205 +0.03(+0.55%)
Jul 22, 2014 5.459 5.459 5.341 5.400 32,402 +0.01(+0.27%)
Jul 21, 2014 5.400 5.422 5.319 5.385 41,945 -0.07(-1.35%)
Jul 18, 2014 5.467 5.570 5.393 5.459 51,975 -0.02(-0.40%)
Jul 17, 2014 5.282 5.651 5.282 5.481 86,180 +0.22(+4.21%)
Jul 16, 2014 5.208 5.341 5.178 5.260 83,252 +0.05(+0.99%)
Jul 15, 2014 5.334 5.452 5.208 5.208 79,373 -0.11(-2.08%)
Jul 14, 2014 5.489 5.503 5.274 5.319 71,166 -0.06(-1.10%)
Jul 11, 2014 5.459 5.459 5.319 5.378 107,657 -0.04(-0.68%)
Jul 10, 2014 5.444 5.481 5.385 5.415 68,959 -0.03(-0.54%)
Jul 09, 2014 5.459 5.511 5.363 5.444 61,938 +0.05(+0.96%)
Jul 08, 2014 5.526 5.526 5.348 5.393 116,100 -0.22(-3.95%)
Jul 07, 2014 5.563 5.629 5.430 5.614 127,670 +0.05(+0.93%)
Jul 03, 2014 5.784 5.563 5.563 5.563 54,824 -0.16(-2.84%)
Jul 02, 2014 5.666 5.947 5.666 5.725 192,219 -0.01(-0.26%)
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.