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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 5.846 5.896 5.731 5.795 40,527 -0.04(-0.61%)
Apr 29, 2014 5.939 6.003 5.824 5.831 21,103 -0.05(-0.85%)
Apr 28, 2014 6.010 6.096 5.781 5.881 52,674 -0.08(-1.32%)
Apr 25, 2014 6.067 6.182 5.924 5.960 42,255 -0.16(-2.57%)
Apr 24, 2014 6.082 6.311 6.082 6.117 34,273 +0.05(+0.83%)
Apr 23, 2014 6.318 6.325 6.060 6.067 31,095 -0.24(-3.75%)
Apr 22, 2014 6.153 6.346 6.153 6.303 36,491 +0.14(+2.32%)
Apr 21, 2014 6.182 6.303 6.146 6.160 39,155 -0.11(-1.82%)
Apr 17, 2014 5.981 6.275 6.275 6.275 117,263 +0.27(+4.53%)
Apr 16, 2014 5.903 6.044 5.867 6.003 82,081 +0.11(+1.82%)
Apr 15, 2014 6.239 6.311 5.767 5.896 98,562 -0.29(-4.74%)
Apr 14, 2014 6.239 6.418 6.082 6.189 77,073 +0.05(+0.82%)
Apr 11, 2014 6.182 6.339 6.082 6.139 66,933 -0.06(-0.92%)
Apr 10, 2014 6.396 6.461 6.132 6.196 97,285 -0.26(-4.10%)
Apr 09, 2014 6.668 6.819 6.439 6.461 112,881 -0.19(-2.90%)
Apr 08, 2014 6.611 6.869 6.611 6.654 46,698 +0.05(+0.76%)
Apr 07, 2014 6.790 6.912 6.439 6.604 76,377 -0.23(-3.35%)
Apr 04, 2014 7.098 7.148 6.826 6.833 92,910 -0.19(-2.65%)
Apr 03, 2014 7.255 7.276 6.926 7.019 74,861 -0.21(-2.87%)
Apr 02, 2014 7.219 7.334 7.098 7.226 68,754 +0.06(+0.80%)
Apr 01, 2014 7.176 7.355 7.141 7.169 87,343 +0.04(+0.50%)
Mar 31, 2014 7.183 7.308 7.126 7.133 47,841 +0.02(+0.30%)
Mar 28, 2014 7.083 7.284 7.033 7.112 44,751 +0.02(+0.30%)
Mar 27, 2014 7.183 7.183 7.026 7.090 51,257 -0.14(-1.88%)
Mar 26, 2014 7.319 7.319 7.133 7.226 65,580 -0.01(-0.20%)
Mar 25, 2014 7.234 7.326 7.169 7.241 41,735 +0.09(+1.20%)
Mar 24, 2014 7.062 7.183 6.990 7.155 47,549 +0.07(+1.01%)
Mar 21, 2014 6.940 7.141 6.862 7.083 155,098 +0.17(+2.48%)
Mar 20, 2014 7.133 7.133 6.869 6.912 78,342 -0.21(-2.91%)
Mar 19, 2014 7.162 7.219 7.019 7.119 72,010 -0.13(-1.78%)
Mar 18, 2014 7.556 7.627 6.833 7.248 234,444 -0.61(-7.74%)
Mar 17, 2014 7.992 8.156 7.691 7.856 85,121 -0.10(-1.26%)
Mar 14, 2014 7.756 8.035 7.727 7.956 83,557 +0.19(+2.39%)
Mar 13, 2014 7.706 7.870 7.606 7.770 41,541 +0.01(+0.18%)
Mar 12, 2014 7.877 7.892 7.742 7.756 45,808 -0.14(-1.81%)
Mar 11, 2014 7.949 8.021 7.799 7.899 55,741 -0.01(-0.18%)
Mar 10, 2014 8.106 8.128 7.792 7.913 65,230 -0.17(-2.12%)
Mar 07, 2014 8.049 8.199 7.963 8.085 47,088 +0.04(+0.44%)
Mar 06, 2014 8.042 8.121 7.970 8.049 37,555 -0.03(-0.35%)
Mar 05, 2014 7.906 8.114 7.777 8.078 58,821 +0.16(+2.08%)
Mar 04, 2014 7.913 8.400 7.849 7.913 166,788 +0.09(+1.10%)
Mar 03, 2014 8.135 8.185 7.441 7.827 117,888 -0.37(-4.54%)
Feb 28, 2014 7.928 8.335 7.877 8.199 151,275 +0.31(+3.90%)
Feb 27, 2014 7.777 7.942 7.777 7.892 60,415 +0.06(+0.73%)
Feb 26, 2014 7.813 8.013 7.799 7.835 51,137 +0.01(+0.18%)
Feb 25, 2014 7.870 7.949 7.634 7.820 68,411 -0.08(-1.00%)
Feb 24, 2014 7.942 7.999 7.836 7.899 81,006 -0.01(-0.09%)
Feb 21, 2014 7.978 8.021 7.842 7.906 73,121 -0.03(-0.36%)
Feb 20, 2014 7.613 8.049 7.584 7.935 91,402 +0.33(+4.33%)
Feb 19, 2014 7.663 7.734 7.577 7.606 40,188 -0.06(-0.75%)
Feb 18, 2014 7.556 7.713 7.556 7.663 62,592 +0.10(+1.32%)
Feb 14, 2014 7.684 7.563 7.563 7.563 77,569 -0.11(-1.49%)
Feb 13, 2014 7.284 7.763 7.284 7.677 76,980 +0.33(+4.48%)
Feb 12, 2014 7.305 7.398 7.305 7.348 81,454 +0.06(+0.79%)
Feb 11, 2014 7.169 7.369 7.169 7.291 77,321 +0.10(+1.39%)
Feb 10, 2014 7.033 7.255 6.861 7.191 120,747 +0.21(+3.08%)
Feb 07, 2014 6.826 7.012 6.718 6.976 64,648 +0.16(+2.42%)
Feb 06, 2014 6.647 7.003 6.633 6.811 115,169 +0.16(+2.48%)
Feb 05, 2014 6.711 6.797 6.582 6.647 95,067 -0.14(-2.00%)
Feb 04, 2014 6.854 6.854 6.597 6.783 107,496 -0.04(-0.63%)
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.