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 (-0.84%)
Official Closing Price Updated: 4:10 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 (%)
Nov 28, 2014 4.975 5.019 4.872 4.872 11,128 -0.16(-3.21%)
Nov 26, 2014 4.902 5.034 5.034 5.034 27,759 +0.10(+2.09%)
Nov 25, 2014 4.880 4.975 4.843 4.931 14,615 +0.01(+0.15%)
Nov 24, 2014 4.909 4.960 4.872 4.924 11,080 -0.01(-0.15%)
Nov 21, 2014 4.916 5.019 4.852 4.931 18,212 +0.03(+0.60%)
Nov 20, 2014 4.821 4.909 4.821 4.902 35,555 +0.04(+0.76%)
Nov 19, 2014 4.908 4.975 4.777 4.865 66,214 -0.05(-1.05%)
Nov 18, 2014 4.844 4.953 4.777 4.916 67,929 +0.01(+0.15%)
Nov 17, 2014 4.916 4.997 4.865 4.909 23,988 +0.01(+0.30%)
Nov 14, 2014 4.924 5.003 4.828 4.894 36,375 +0.01(+0.30%)
Nov 13, 2014 4.836 4.909 4.828 4.880 19,829 +0.04(+0.91%)
Nov 12, 2014 4.836 4.916 4.828 4.836 44,846 +0.00(+0.00%)
Nov 11, 2014 4.997 4.997 4.836 4.836 24,406 -0.08(-1.64%)
Nov 10, 2014 4.960 4.982 4.894 4.916 38,417 -0.11(-2.19%)
Nov 07, 2014 4.960 5.041 4.872 5.027 54,127 +0.01(+0.15%)
Nov 06, 2014 5.152 5.159 4.990 5.019 62,856 -0.13(-2.57%)
Nov 05, 2014 5.232 5.232 4.970 5.152 77,401 -0.15(-2.77%)
Nov 04, 2014 5.372 5.387 5.203 5.298 28,107 -0.06(-1.10%)
Nov 03, 2014 5.291 5.357 5.284 5.357 20,728 +0.03(+0.55%)
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%)
Oct 01, 2014 5.166 5.276 5.152 5.269 121,973 +0.10(+1.99%)
Sep 30, 2014 5.034 5.166 4.938 5.166 110,858 +0.10(+2.03%)
Sep 29, 2014 4.953 5.078 4.909 5.063 48,937 +0.06(+1.17%)
Sep 26, 2014 5.041 5.071 5.005 5.005 10,914 +0.00(+0.00%)
Sep 25, 2014 5.093 5.122 4.997 5.005 27,111 -0.08(-1.59%)
Sep 24, 2014 5.078 5.122 5.049 5.085 34,496 +0.09(+1.76%)
Sep 23, 2014 5.100 5.115 4.997 4.997 24,727 -0.12(-2.44%)
Sep 22, 2014 5.284 5.378 5.122 5.122 41,842 -0.12(-2.24%)
Sep 19, 2014 5.122 5.284 4.997 5.240 196,341 +0.15(+3.03%)
Sep 18, 2014 5.034 5.122 5.023 5.085 26,223 +0.08(+1.62%)
Sep 17, 2014 5.188 5.188 5.005 5.005 41,779 -0.15(-2.99%)
Sep 16, 2014 5.174 5.247 5.030 5.159 70,228 +0.01(+0.29%)
Sep 15, 2014 5.100 5.218 5.078 5.144 57,478 +0.00(+0.00%)
Sep 12, 2014 5.129 5.144 5.063 5.144 75,199 +0.03(+0.57%)
Sep 11, 2014 5.188 5.203 5.078 5.115 52,865 -0.03(-0.57%)
Sep 10, 2014 5.203 5.210 5.159 5.144 18,608 -0.08(-1.55%)
Sep 09, 2014 5.284 5.298 5.152 5.225 36,322 -0.04(-0.70%)
Sep 08, 2014 5.137 5.298 5.085 5.262 57,175 +0.13(+2.58%)
Sep 05, 2014 5.056 5.129 4.975 5.129 71,030 +0.02(+0.43%)
Sep 04, 2014 5.115 5.357 5.254 5.107 208,110 -0.15(-2.80%)
Sep 03, 2014 6.055 6.235 5.152 5.254 360,039 -0.92(-14.88%)
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.