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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 02, 2014 6.240 6.461 6.055 6.203 145,547 +0.03(+0.48%)
Aug 29, 2014 6.137 6.173 6.173 6.173 38,594 +0.02(+0.36%)
Aug 28, 2014 5.945 6.240 5.945 6.151 57,884 +0.14(+2.33%)
Aug 27, 2014 5.937 6.159 5.930 6.011 69,313 +0.10(+1.75%)
Aug 26, 2014 6.041 6.203 5.782 5.908 71,347 -0.10(-1.72%)
Aug 25, 2014 6.041 6.092 5.952 6.011 64,639 +0.04(+0.74%)
Aug 22, 2014 5.760 6.218 5.804 5.967 66,946 +0.16(+2.80%)
Aug 21, 2014 5.546 5.908 5.546 5.804 82,399 +0.27(+4.80%)
Aug 20, 2014 5.546 5.568 5.538 5.538 9,844 -0.02(-0.40%)
Aug 19, 2014 5.586 5.629 5.538 5.561 59,432 -0.04(-0.66%)
Aug 18, 2014 5.538 5.657 5.561 5.597 62,687 +0.04(+0.66%)
Aug 15, 2014 5.546 5.738 5.524 5.561 64,521 +0.02(+0.40%)
Aug 14, 2014 5.524 5.597 5.420 5.538 41,513 +0.02(+0.40%)
Aug 13, 2014 5.575 5.546 5.398 5.516 39,210 -0.03(-0.53%)
Aug 12, 2014 5.671 5.701 5.472 5.546 42,078 -0.10(-1.70%)
Aug 11, 2014 5.553 5.775 5.546 5.642 101,209 +0.18(+3.38%)
Aug 08, 2014 5.095 5.561 5.044 5.457 82,874 +0.38(+7.41%)
Aug 07, 2014 5.036 5.125 5.021 5.081 35,876 -0.09(-1.71%)
Aug 06, 2014 5.058 5.169 5.029 5.169 115,700 +0.05(+1.01%)
Aug 05, 2014 5.081 5.169 5.021 5.117 65,370 +0.01(+0.29%)
Aug 04, 2014 5.058 5.117 4.985 5.103 107,603 +0.04(+0.73%)
Aug 01, 2014 5.117 5.169 5.021 5.066 50,244 -0.05(-1.01%)
Jul 31, 2014 5.317 5.317 5.029 5.117 71,571 -0.05(-1.00%)
Jul 30, 2014 5.169 5.242 5.169 5.169 36,603 +0.00(+0.00%)
Jul 29, 2014 5.058 5.280 5.058 5.169 57,844 +0.13(+2.64%)
Jul 28, 2014 5.095 5.169 4.985 5.036 78,901 -0.04(-0.87%)
Jul 25, 2014 5.317 5.332 4.985 5.081 177,818 -0.27(-4.97%)
Jul 24, 2014 5.435 5.494 5.321 5.346 48,722 -0.08(-1.50%)
Jul 23, 2014 5.376 5.479 5.346 5.428 18,212 +0.03(+0.55%)
Jul 22, 2014 5.457 5.457 5.339 5.398 32,413 +0.01(+0.27%)
Jul 21, 2014 5.398 5.420 5.317 5.383 41,960 -0.07(-1.35%)
Jul 18, 2014 5.465 5.568 5.391 5.457 51,993 -0.02(-0.40%)
Jul 17, 2014 5.280 5.649 5.280 5.479 86,211 +0.22(+4.21%)
Jul 16, 2014 5.206 5.339 5.177 5.258 83,282 +0.05(+0.99%)
Jul 15, 2014 5.332 5.450 5.206 5.206 79,402 -0.11(-2.08%)
Jul 14, 2014 5.487 5.501 5.273 5.317 71,192 -0.06(-1.10%)
Jul 11, 2014 5.457 5.457 5.317 5.376 107,697 -0.04(-0.68%)
Jul 10, 2014 5.442 5.479 5.383 5.413 68,984 -0.03(-0.54%)
Jul 09, 2014 5.457 5.509 5.361 5.442 61,960 +0.05(+0.96%)
Jul 08, 2014 5.524 5.524 5.346 5.391 116,143 -0.22(-3.95%)
Jul 07, 2014 5.561 5.627 5.428 5.612 127,717 +0.05(+0.93%)
Jul 03, 2014 5.782 5.561 5.561 5.561 54,844 -0.16(-2.84%)
Jul 02, 2014 5.664 5.945 5.664 5.723 192,288 -0.01(-0.26%)
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.