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 (%)
Nov 28, 2014 4.999 5.044 4.896 4.896 11,074 -0.16(-3.21%)
Nov 26, 2014 4.925 5.058 5.058 5.058 27,625 +0.10(+2.09%)
Nov 25, 2014 4.903 4.999 4.866 4.955 14,545 +0.01(+0.15%)
Nov 24, 2014 4.933 4.985 4.896 4.948 11,027 -0.01(-0.15%)
Nov 21, 2014 4.940 5.044 4.876 4.955 18,124 +0.03(+0.60%)
Nov 20, 2014 4.844 4.933 4.844 4.925 35,383 +0.04(+0.76%)
Nov 19, 2014 4.932 4.999 4.800 4.889 65,894 -0.05(-1.05%)
Nov 18, 2014 4.867 4.977 4.800 4.940 67,600 +0.01(+0.15%)
Nov 17, 2014 4.940 5.021 4.889 4.933 23,872 +0.01(+0.30%)
Nov 14, 2014 4.948 5.027 4.852 4.918 36,200 +0.01(+0.30%)
Nov 13, 2014 4.859 4.933 4.852 4.903 19,733 +0.04(+0.91%)
Nov 12, 2014 4.859 4.940 4.852 4.859 44,629 +0.00(+0.00%)
Nov 11, 2014 5.021 5.021 4.859 4.859 24,288 -0.08(-1.64%)
Nov 10, 2014 4.985 5.007 4.918 4.940 38,231 -0.11(-2.19%)
Nov 07, 2014 4.985 5.066 4.896 5.051 53,865 +0.01(+0.15%)
Nov 06, 2014 5.177 5.184 5.014 5.044 62,552 -0.13(-2.57%)
Nov 05, 2014 5.258 5.258 4.994 5.177 77,027 -0.15(-2.77%)
Nov 04, 2014 5.398 5.413 5.228 5.324 27,972 -0.06(-1.10%)
Nov 03, 2014 5.317 5.383 5.309 5.383 20,628 +0.03(+0.55%)
Oct 31, 2014 5.265 5.354 5.243 5.354 14,858 +0.09(+1.68%)
Oct 30, 2014 5.206 5.265 5.169 5.265 19,704 +0.02(+0.42%)
Oct 29, 2014 5.191 5.243 5.066 5.243 35,586 +0.00(+0.00%)
Oct 28, 2014 5.228 5.253 5.169 5.243 27,843 +0.00(+0.00%)
Oct 27, 2014 5.280 5.280 5.199 5.243 24,353 -0.04(-0.70%)
Oct 24, 2014 5.295 5.346 5.280 5.280 12,431 -0.04(-0.69%)
Oct 23, 2014 5.326 5.332 5.273 5.317 18,270 +0.00(+0.00%)
Oct 22, 2014 5.302 5.317 5.206 5.317 32,245 -0.07(-1.23%)
Oct 21, 2014 5.383 5.383 5.324 5.383 18,629 +0.03(+0.55%)
Oct 20, 2014 5.213 5.354 5.213 5.354 43,996 +0.17(+3.28%)
Oct 17, 2014 5.339 5.339 5.236 5.184 26,215 +0.05(+1.01%)
Oct 16, 2014 5.154 5.250 5.044 5.132 21,442 +0.01(+0.14%)
Oct 15, 2014 4.756 5.125 4.733 5.125 39,330 +0.29(+5.95%)
Oct 14, 2014 4.837 5.007 4.781 4.837 30,134 -0.01(-0.30%)
Oct 13, 2014 4.822 4.852 4.785 4.852 29,342 -0.04(-0.91%)
Oct 10, 2014 4.881 4.957 4.822 4.896 23,852 +0.07(+1.53%)
Oct 09, 2014 5.051 5.051 4.807 4.822 47,167 -0.22(-4.39%)
Oct 08, 2014 5.051 5.073 4.999 5.044 14,370 +0.00(+0.00%)
Oct 07, 2014 5.162 5.265 4.981 5.044 66,300 -0.15(-2.84%)
Oct 06, 2014 5.317 5.317 5.132 5.191 34,354 -0.13(-2.50%)
Oct 03, 2014 5.384 5.384 5.206 5.324 159,818 -0.01(-0.28%)
Oct 02, 2014 5.339 5.386 5.226 5.339 199,239 +0.04(+0.84%)
Oct 01, 2014 5.191 5.302 5.177 5.295 121,383 +0.10(+1.99%)
Sep 30, 2014 5.058 5.191 4.962 5.191 110,322 +0.10(+2.03%)
Sep 29, 2014 4.977 5.103 4.933 5.088 48,700 +0.06(+1.17%)
Sep 26, 2014 5.066 5.095 5.029 5.029 10,861 +0.00(+0.00%)
Sep 25, 2014 5.117 5.147 5.021 5.029 26,980 -0.08(-1.59%)
Sep 24, 2014 5.103 5.147 5.074 5.110 34,329 +0.09(+1.76%)
Sep 23, 2014 5.125 5.140 5.021 5.021 24,608 -0.13(-2.44%)
Sep 22, 2014 5.309 5.404 5.147 5.147 41,639 -0.12(-2.24%)
Sep 19, 2014 5.147 5.309 5.021 5.265 195,392 +0.16(+3.03%)
Sep 18, 2014 5.058 5.147 5.047 5.110 26,096 +0.08(+1.62%)
Sep 17, 2014 5.213 5.213 5.029 5.029 41,577 -0.16(-2.99%)
Sep 16, 2014 5.199 5.273 5.055 5.184 69,889 +0.01(+0.29%)
Sep 15, 2014 5.125 5.243 5.103 5.169 57,200 +0.00(+0.00%)
Sep 12, 2014 5.154 5.169 5.088 5.169 74,836 +0.03(+0.57%)
Sep 11, 2014 5.213 5.228 5.103 5.140 52,610 -0.03(-0.57%)
Sep 10, 2014 5.228 5.236 5.184 5.169 18,518 -0.08(-1.55%)
Sep 09, 2014 5.309 5.324 5.177 5.250 36,147 -0.04(-0.70%)
Sep 08, 2014 5.162 5.324 5.110 5.287 56,898 +0.13(+2.58%)
Sep 05, 2014 5.081 5.154 4.999 5.154 70,687 +0.02(+0.43%)
Sep 04, 2014 5.140 5.383 5.280 5.132 207,105 -0.15(-2.80%)
Sep 03, 2014 6.085 6.266 5.177 5.280 358,299 -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.