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 (%)
Jul 31, 2014 5.319 5.319 5.031 5.119 71,545 -0.05(-1.00%)
Jul 30, 2014 5.171 5.243 5.171 5.171 36,590 +0.00(+0.00%)
Jul 29, 2014 5.060 5.282 5.060 5.171 57,823 +0.13(+2.64%)
Jul 28, 2014 5.097 5.171 4.986 5.038 78,872 -0.04(-0.87%)
Jul 25, 2014 5.319 5.334 4.986 5.082 177,753 -0.27(-4.97%)
Jul 24, 2014 5.437 5.496 5.322 5.348 48,704 -0.08(-1.50%)
Jul 23, 2014 5.378 5.481 5.348 5.430 18,205 +0.03(+0.55%)
Jul 22, 2014 5.459 5.459 5.341 5.400 32,402 +0.01(+0.27%)
Jul 21, 2014 5.400 5.422 5.319 5.385 41,945 -0.07(-1.35%)
Jul 18, 2014 5.467 5.570 5.393 5.459 51,975 -0.02(-0.40%)
Jul 17, 2014 5.282 5.651 5.282 5.481 86,180 +0.22(+4.21%)
Jul 16, 2014 5.208 5.341 5.178 5.260 83,252 +0.05(+0.99%)
Jul 15, 2014 5.334 5.452 5.208 5.208 79,373 -0.11(-2.08%)
Jul 14, 2014 5.489 5.503 5.274 5.319 71,166 -0.06(-1.10%)
Jul 11, 2014 5.459 5.459 5.319 5.378 107,657 -0.04(-0.68%)
Jul 10, 2014 5.444 5.481 5.385 5.415 68,959 -0.03(-0.54%)
Jul 09, 2014 5.459 5.511 5.363 5.444 61,938 +0.05(+0.96%)
Jul 08, 2014 5.526 5.526 5.348 5.393 116,100 -0.22(-3.95%)
Jul 07, 2014 5.563 5.629 5.430 5.614 127,670 +0.05(+0.93%)
Jul 03, 2014 5.784 5.563 5.563 5.563 54,824 -0.16(-2.84%)
Jul 02, 2014 5.666 5.947 5.666 5.725 192,219 -0.01(-0.26%)
Jul 01, 2014 5.755 5.902 5.666 5.740 136,496 -0.07(-1.27%)
Jun 30, 2014 5.540 5.829 5.540 5.814 93,727 +0.30(+5.50%)
Jun 27, 2014 5.407 5.659 5.393 5.511 1,473,768 +0.04(+0.67%)
Jun 26, 2014 5.444 5.496 5.363 5.474 83,568 +0.02(+0.41%)
Jun 25, 2014 5.459 5.533 5.371 5.452 163,023 -0.06(-1.07%)
Jun 24, 2014 5.688 5.725 5.481 5.511 144,051 -0.18(-3.12%)
Jun 23, 2014 5.666 5.744 5.570 5.688 177,993 +0.12(+2.12%)
Jun 20, 2014 5.393 5.762 5.370 5.570 240,743 +0.20(+3.71%)
Jun 19, 2014 5.511 5.522 5.363 5.370 177,788 -0.08(-1.49%)
Jun 18, 2014 5.467 5.555 5.356 5.452 177,557 +0.00(+0.00%)
Jun 17, 2014 5.378 5.518 5.297 5.452 157,300 +0.04(+0.82%)
Jun 16, 2014 5.540 5.659 5.393 5.407 161,954 -0.10(-1.88%)
Jun 13, 2014 5.422 5.659 5.348 5.511 140,838 +0.09(+1.63%)
Jun 12, 2014 5.385 5.563 5.245 5.422 541,595 +0.07(+1.24%)
Jun 11, 2014 5.171 5.393 5.171 5.356 129,958 +0.17(+3.28%)
Jun 10, 2014 5.208 5.252 5.186 5.186 145,178 -0.07(-1.40%)
Jun 06, 2014 5.430 5.467 5.252 5.260 269,385 -0.20(-3.65%)
Jun 05, 2014 5.629 5.681 5.452 5.459 228,479 -0.10(-1.86%)
Jun 04, 2014 5.570 5.688 5.503 5.563 169,430 -0.03(-0.53%)
Jun 03, 2014 5.725 5.725 5.555 5.592 194,770 -0.16(-2.70%)
Jun 02, 2014 5.865 5.910 5.585 5.747 172,433 -0.04(-0.77%)
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%)
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.