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 (%)
Dec 31, 2014 4.669 4.565 4.565 4.565 49,815 -0.13(-2.83%)
Dec 30, 2014 4.676 4.861 4.669 4.698 53,504 +0.01(+0.16%)
Dec 29, 2014 4.876 4.883 4.639 4.691 54,404 -0.16(-3.35%)
Dec 26, 2014 4.876 4.883 4.772 4.853 57,393 +0.04(+0.92%)
Dec 24, 2014 4.890 4.809 4.809 4.809 27,750 +0.03(+0.62%)
Dec 23, 2014 4.639 4.905 4.588 4.780 129,522 +0.25(+5.55%)
Dec 22, 2014 4.683 4.743 4.528 4.528 29,840 -0.27(-5.55%)
Dec 19, 2014 4.890 4.942 4.706 4.794 91,057 -0.05(-1.07%)
Dec 18, 2014 4.506 4.883 4.499 4.846 56,903 +0.35(+7.72%)
Dec 17, 2014 4.454 4.521 4.454 4.499 29,678 -0.01(-0.16%)
Dec 16, 2014 4.462 4.536 4.440 4.506 35,832 -0.02(-0.49%)
Dec 15, 2014 4.639 4.683 4.499 4.528 44,143 -0.13(-2.85%)
Dec 12, 2014 4.713 4.750 4.595 4.661 33,084 -0.11(-2.32%)
Dec 11, 2014 4.831 4.905 4.691 4.772 92,060 -0.04(-0.92%)
Dec 10, 2014 4.949 5.031 4.787 4.816 33,572 -0.10(-2.10%)
Dec 09, 2014 4.868 4.964 4.866 4.920 51,992 +0.03(+0.60%)
Dec 08, 2014 4.927 4.931 4.853 4.890 25,242 -0.01(-0.15%)
Dec 05, 2014 4.994 5.009 4.905 4.898 66,808 -0.13(-2.50%)
Dec 04, 2014 5.082 5.119 4.964 5.023 41,460 +0.02(+0.44%)
Dec 03, 2014 4.994 5.097 4.949 5.001 46,668 +0.02(+0.45%)
Dec 02, 2014 4.957 5.038 4.912 4.979 30,726 +0.07(+1.35%)
Dec 01, 2014 4.853 4.979 4.853 4.912 83,118 +0.01(+0.30%)
Nov 28, 2014 5.001 5.045 4.898 4.898 11,070 -0.16(-3.21%)
Nov 26, 2014 4.927 5.060 5.060 5.060 27,615 +0.10(+2.09%)
Nov 25, 2014 4.905 5.001 4.868 4.957 14,540 +0.01(+0.15%)
Nov 24, 2014 4.935 4.986 4.898 4.949 11,023 -0.01(-0.15%)
Nov 21, 2014 4.942 5.045 4.878 4.957 18,117 +0.03(+0.60%)
Nov 20, 2014 4.846 4.935 4.846 4.927 35,370 +0.04(+0.76%)
Nov 19, 2014 4.934 5.001 4.802 4.890 65,870 -0.05(-1.05%)
Nov 18, 2014 4.869 4.979 4.802 4.942 67,576 +0.01(+0.15%)
Nov 17, 2014 4.942 5.023 4.890 4.935 23,864 +0.01(+0.30%)
Nov 14, 2014 4.949 5.029 4.853 4.920 36,186 +0.01(+0.30%)
Nov 13, 2014 4.861 4.935 4.853 4.905 19,726 +0.04(+0.91%)
Nov 12, 2014 4.861 4.942 4.853 4.861 44,613 +0.00(+0.00%)
Nov 11, 2014 5.023 5.023 4.861 4.861 24,279 -0.08(-1.64%)
Nov 10, 2014 4.986 5.009 4.920 4.942 38,217 -0.11(-2.19%)
Nov 07, 2014 4.986 5.068 4.898 5.053 53,845 +0.01(+0.15%)
Nov 06, 2014 5.178 5.186 5.016 5.045 62,529 -0.13(-2.57%)
Nov 05, 2014 5.260 5.260 4.996 5.178 76,999 -0.15(-2.77%)
Nov 04, 2014 5.400 5.415 5.230 5.326 27,961 -0.06(-1.10%)
Nov 03, 2014 5.319 5.385 5.311 5.385 20,620 +0.03(+0.55%)
Oct 31, 2014 5.267 5.356 5.245 5.356 14,852 +0.09(+1.68%)
Oct 30, 2014 5.208 5.267 5.171 5.267 19,697 +0.02(+0.42%)
Oct 29, 2014 5.193 5.245 5.068 5.245 35,573 +0.00(+0.00%)
Oct 28, 2014 5.230 5.255 5.171 5.245 27,833 +0.00(+0.00%)
Oct 27, 2014 5.282 5.282 5.201 5.245 24,344 -0.04(-0.70%)
Oct 24, 2014 5.297 5.348 5.282 5.282 12,426 -0.04(-0.69%)
Oct 23, 2014 5.328 5.334 5.275 5.319 18,264 +0.00(+0.00%)
Oct 22, 2014 5.304 5.319 5.208 5.319 32,234 -0.07(-1.23%)
Oct 21, 2014 5.385 5.385 5.326 5.385 18,622 +0.03(+0.55%)
Oct 20, 2014 5.215 5.356 5.215 5.356 43,980 +0.17(+3.28%)
Oct 17, 2014 5.341 5.341 5.238 5.186 26,206 +0.05(+1.01%)
Oct 16, 2014 5.156 5.252 5.045 5.134 21,434 +0.01(+0.14%)
Oct 15, 2014 4.757 5.127 4.735 5.127 39,316 +0.29(+5.95%)
Oct 14, 2014 4.839 5.009 4.782 4.839 30,123 -0.01(-0.30%)
Oct 13, 2014 4.824 4.853 4.787 4.853 29,331 -0.04(-0.90%)
Oct 10, 2014 4.883 4.959 4.824 4.898 23,843 +0.07(+1.53%)
Oct 09, 2014 5.053 5.053 4.809 4.824 47,150 -0.22(-4.39%)
Oct 08, 2014 5.053 5.075 5.001 5.045 14,365 +0.00(+0.00%)
Oct 07, 2014 5.164 5.267 4.983 5.045 66,276 -0.15(-2.84%)
Oct 06, 2014 5.319 5.319 5.134 5.193 34,341 -0.13(-2.50%)
Oct 03, 2014 5.386 5.386 5.208 5.326 159,760 -0.01(-0.28%)
Oct 02, 2014 5.341 5.387 5.228 5.341 199,167 +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.