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 (%)
Jan 31, 2014 7.232 7.431 7.121 7.387 76,640 -0.01(-0.20%)
Jan 30, 2014 7.188 7.439 7.121 7.402 120,374 +0.27(+3.73%)
Jan 29, 2014 7.284 7.372 7.092 7.136 161,610 -0.26(-3.50%)
Jan 28, 2014 7.395 7.520 7.232 7.395 118,877 +0.00(+0.00%)
Jan 27, 2014 7.343 7.513 7.232 7.395 162,596 +0.04(+0.60%)
Jan 24, 2014 7.254 7.483 7.247 7.350 132,335 +0.00(+0.00%)
Jan 23, 2014 7.380 7.505 7.279 7.350 105,111 -0.16(-2.16%)
Jan 22, 2014 7.432 7.572 7.396 7.513 192,095 +0.08(+1.09%)
Jan 21, 2014 7.299 7.505 7.239 7.432 181,634 +0.12(+1.62%)
Jan 17, 2014 7.513 7.313 7.313 7.313 62,676 -0.16(-2.08%)
Jan 16, 2014 7.313 7.528 7.225 7.468 87,937 +0.10(+1.40%)
Jan 15, 2014 7.365 7.535 7.321 7.365 79,889 +0.07(+1.01%)
Jan 14, 2014 7.239 7.373 7.203 7.291 53,572 +0.07(+0.92%)
Jan 13, 2014 7.062 7.535 7.045 7.225 208,836 +0.13(+1.77%)
Jan 10, 2014 6.974 7.114 6.885 7.099 82,579 +0.03(+0.42%)
Jan 09, 2014 7.173 7.269 7.003 7.070 100,934 -0.01(-0.10%)
Jan 08, 2014 7.757 7.757 6.843 7.077 607,212 -0.69(-8.94%)
Jan 07, 2014 7.461 7.890 7.461 7.771 129,356 +0.33(+4.47%)
Jan 06, 2014 7.653 7.653 7.409 7.439 152,063 -0.14(-1.85%)
Jan 03, 2014 7.528 7.653 7.446 7.579 157,513 +0.02(+0.29%)
Jan 02, 2014 7.550 7.594 7.409 7.557 73,720 +0.01(+0.20%)
Dec 31, 2013 7.535 7.542 7.542 7.542 243,123 +0.04(+0.59%)
Dec 30, 2013 7.446 7.557 7.417 7.498 101,495 +0.07(+0.89%)
Dec 27, 2013 7.683 7.683 7.402 7.432 96,979 -0.16(-2.04%)
Dec 26, 2013 7.542 7.661 7.439 7.587 127,118 +0.06(+0.79%)
Dec 24, 2013 7.395 7.564 7.395 7.528 44,694 +0.13(+1.70%)
Dec 23, 2013 7.557 7.616 7.365 7.402 295,893 -0.08(-1.09%)
Dec 20, 2013 7.587 7.720 7.446 7.483 217,787 -0.07(-0.88%)
Dec 19, 2013 7.572 7.727 7.417 7.550 113,730 +0.03(+0.39%)
Dec 18, 2013 7.535 7.712 7.241 7.520 174,799 -0.02(-0.29%)
Dec 17, 2013 7.564 7.875 7.468 7.542 154,767 -0.04(-0.58%)
Dec 16, 2013 7.646 7.727 7.542 7.587 206,082 -0.02(-0.29%)
Dec 13, 2013 7.476 7.757 7.328 7.609 527,488 +0.16(+2.08%)
Dec 12, 2013 7.757 8.384 7.239 7.454 2,240,741 -0.16(-2.04%)
Dec 11, 2013 8.510 8.510 7.601 7.609 731,615 -0.86(-10.12%)
Dec 10, 2013 8.909 9.005 8.451 8.466 543,719 -0.44(-4.98%)
Dec 09, 2013 10.95 10.98 8.754 8.909 797,915 -2.64(-22.89%)
Dec 06, 2013 12.89 12.89 11.45 11.55 212,800 -1.43(-10.98%)
Dec 05, 2013 12.74 13.06 12.74 12.98 69,751 +0.27(+2.15%)
Dec 04, 2013 11.80 13.15 11.80 12.71 127,061 +0.82(+6.90%)
Dec 03, 2013 12.03 12.46 11.79 11.89 69,433 -0.12(-0.98%)
Dec 02, 2013 12.26 12.36 11.60 12.00 178,981 -0.41(-3.27%)
Nov 29, 2013 12.56 12.58 11.64 12.41 158,738 -0.41(-3.23%)
Nov 27, 2013 10.70 12.89 10.66 12.82 275,093 +2.13(+19.89%)
Nov 26, 2013 10.33 10.86 10.22 10.70 205,238 +0.42(+4.10%)
Nov 25, 2013 9.293 10.76 9.293 10.28 186,463 +0.96(+10.31%)
Nov 22, 2013 8.916 9.345 8.791 9.315 82,642 +0.42(+4.73%)
Nov 21, 2013 8.887 9.024 8.798 8.894 54,009 +0.04(+0.42%)
Nov 20, 2013 8.798 8.902 8.694 8.857 19,551 +0.07(+0.84%)
Nov 19, 2013 9.086 9.204 8.702 8.783 66,010 -0.29(-3.18%)
Nov 18, 2013 8.887 9.840 8.865 9.071 139,522 +0.19(+2.16%)
Nov 15, 2013 8.458 8.946 8.362 8.879 177,201 +0.40(+4.70%)
Nov 14, 2013 8.074 8.495 7.977 8.480 50,094 +0.41(+5.03%)
Nov 12, 2013 8.119 8.163 7.890 8.074 32,825 -0.05(-0.64%)
Nov 11, 2013 8.421 8.458 8.089 8.126 66,027 -0.30(-3.59%)
Nov 08, 2013 7.875 8.495 7.875 8.429 71,925 +0.53(+6.74%)
Nov 07, 2013 8.023 8.082 7.779 7.897 61,399 -0.24(-2.91%)
Nov 06, 2013 8.311 8.311 7.919 8.133 70,132 -0.05(-0.63%)
Nov 05, 2013 8.126 8.200 8.059 8.185 81,136 -0.04(-0.54%)
Nov 04, 2013 7.594 8.237 7.587 8.229 87,730 +0.64(+8.47%)
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.