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 (%)
May 30, 2014 5.563 5.806 5.551 5.792 327,027 +0.26(+4.67%)
May 29, 2014 5.467 5.577 5.430 5.533 180,284 +0.09(+1.63%)
May 28, 2014 5.503 5.503 5.400 5.444 82,817 -0.04(-0.81%)
May 27, 2014 5.533 5.562 5.370 5.489 68,966 +0.06(+1.09%)
May 23, 2014 5.356 5.430 5.430 5.430 70,392 +0.07(+1.38%)
May 22, 2014 5.297 5.430 5.245 5.356 96,048 +0.10(+1.83%)
May 21, 2014 5.223 5.297 5.186 5.260 92,887 +0.04(+0.85%)
May 20, 2014 5.201 5.274 5.171 5.215 165,524 +0.00(+0.00%)
May 19, 2014 5.385 5.525 5.171 5.215 142,487 -0.16(-3.02%)
May 16, 2014 5.356 5.488 5.304 5.378 152,742 +0.02(+0.41%)
May 15, 2014 5.378 5.407 4.994 5.356 213,692 -0.04(-0.68%)
May 14, 2014 5.629 5.629 5.378 5.393 72,709 -0.27(-4.82%)
May 13, 2014 5.836 5.836 5.489 5.666 100,250 -0.16(-2.66%)
May 12, 2014 5.540 5.917 5.540 5.821 114,335 +0.32(+5.77%)
May 09, 2014 5.599 5.703 5.437 5.503 89,186 -0.14(-2.49%)
May 08, 2014 5.762 5.930 5.644 5.644 76,095 +0.00(+0.00%)
May 07, 2014 5.474 5.673 5.474 5.644 73,115 +0.18(+3.24%)
May 06, 2014 5.614 5.614 5.437 5.467 205,739 -0.18(-3.14%)
May 05, 2014 5.651 5.895 5.622 5.644 54,356 -0.03(-0.52%)
May 02, 2014 5.991 5.991 5.636 5.673 43,976 -0.30(-5.07%)
May 01, 2014 5.998 6.176 5.910 5.976 58,054 -0.01(-0.12%)
Apr 30, 2014 6.035 6.087 5.917 5.984 39,253 -0.04(-0.61%)
Apr 29, 2014 6.131 6.198 6.013 6.021 20,439 -0.05(-0.85%)
Apr 28, 2014 6.205 6.294 5.969 6.072 51,017 -0.08(-1.32%)
Apr 25, 2014 6.264 6.383 6.117 6.154 40,926 -0.16(-2.57%)
Apr 24, 2014 6.279 6.516 6.279 6.316 33,195 +0.05(+0.83%)
Apr 23, 2014 6.523 6.530 6.257 6.264 30,116 -0.24(-3.75%)
Apr 22, 2014 6.353 6.552 6.353 6.508 35,343 +0.15(+2.32%)
Apr 21, 2014 6.383 6.508 6.346 6.360 37,923 -0.12(-1.82%)
Apr 17, 2014 6.176 6.479 6.479 6.479 113,574 +0.28(+4.53%)
Apr 16, 2014 6.094 6.240 6.058 6.198 79,499 +0.11(+1.82%)
Apr 15, 2014 6.442 6.516 5.954 6.087 95,462 -0.30(-4.74%)
Apr 14, 2014 6.442 6.626 6.279 6.390 74,649 +0.05(+0.82%)
Apr 11, 2014 6.383 6.545 6.279 6.338 64,828 -0.06(-0.92%)
Apr 10, 2014 6.604 6.670 6.331 6.397 94,225 -0.27(-4.10%)
Apr 09, 2014 6.885 7.040 6.648 6.671 109,331 -0.20(-2.90%)
Apr 08, 2014 6.826 7.092 6.826 6.870 45,229 +0.05(+0.76%)
Apr 07, 2014 7.010 7.136 6.648 6.818 73,975 -0.24(-3.35%)
Apr 04, 2014 7.328 7.380 7.047 7.055 89,988 -0.19(-2.65%)
Apr 03, 2014 7.491 7.513 7.151 7.247 72,506 -0.21(-2.87%)
Apr 02, 2014 7.454 7.572 7.328 7.461 66,592 +0.06(+0.80%)
Apr 01, 2014 7.409 7.594 7.372 7.402 84,596 +0.04(+0.50%)
Mar 31, 2014 7.417 7.545 7.358 7.365 46,336 +0.02(+0.30%)
Mar 28, 2014 7.313 7.520 7.262 7.343 43,343 +0.02(+0.30%)
Mar 27, 2014 7.417 7.417 7.254 7.321 49,645 -0.14(-1.88%)
Mar 26, 2014 7.557 7.557 7.365 7.461 63,518 -0.01(-0.20%)
Mar 25, 2014 7.468 7.564 7.402 7.476 40,422 +0.09(+1.20%)
Mar 24, 2014 7.291 7.417 7.217 7.387 46,054 +0.07(+1.01%)
Mar 21, 2014 7.166 7.372 7.085 7.313 150,219 +0.18(+2.48%)
Mar 20, 2014 7.365 7.365 7.092 7.136 75,878 -0.21(-2.91%)
Mar 19, 2014 7.395 7.454 7.247 7.350 69,744 -0.13(-1.78%)
Mar 18, 2014 7.801 7.875 7.055 7.483 227,069 -0.63(-7.74%)
Mar 17, 2014 8.252 8.421 7.941 8.111 82,443 -0.10(-1.26%)
Mar 14, 2014 8.008 8.296 7.978 8.215 80,929 +0.19(+2.39%)
Mar 13, 2014 7.956 8.126 7.853 8.023 40,234 +0.01(+0.18%)
Mar 12, 2014 8.133 8.148 7.993 8.008 44,367 -0.15(-1.81%)
Mar 11, 2014 8.207 8.281 8.052 8.155 53,988 -0.01(-0.18%)
Mar 10, 2014 8.370 8.392 8.045 8.170 63,178 -0.18(-2.12%)
Mar 07, 2014 8.311 8.466 8.222 8.348 45,607 +0.04(+0.44%)
Mar 06, 2014 8.303 8.384 8.229 8.311 36,373 -0.03(-0.35%)
Mar 05, 2014 8.163 8.377 8.030 8.340 56,971 +0.17(+2.08%)
Mar 04, 2014 8.170 8.673 8.104 8.170 161,541 +0.09(+1.10%)
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.