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 (%)
Oct 31, 2013 8.116 8.123 7.444 7.628 121,532 -0.51(-6.26%)
Oct 30, 2013 8.256 8.343 8.101 8.138 73,681 -0.08(-0.99%)
Oct 29, 2013 8.005 8.234 7.968 8.219 63,786 +0.21(+2.68%)
Oct 28, 2013 7.887 8.034 7.887 8.005 71,513 +0.13(+1.59%)
Oct 25, 2013 7.695 7.887 7.673 7.879 44,044 +0.22(+2.89%)
Oct 24, 2013 7.591 7.901 7.584 7.658 80,931 +0.07(+0.88%)
Oct 23, 2013 7.252 7.628 7.252 7.591 83,075 +0.30(+4.05%)
Oct 22, 2013 7.200 7.333 6.912 7.296 81,263 +0.10(+1.44%)
Oct 21, 2013 7.037 7.274 6.919 7.193 68,521 +0.13(+1.88%)
Oct 18, 2013 6.868 7.067 6.844 7.060 76,989 +0.27(+4.03%)
Oct 17, 2013 6.557 6.786 6.506 6.786 54,981 +0.21(+3.26%)
Oct 16, 2013 6.417 6.646 6.380 6.572 58,686 +0.19(+3.01%)
Oct 15, 2013 6.380 6.447 6.292 6.380 139,505 -0.03(-0.46%)
Oct 14, 2013 6.617 6.617 6.284 6.410 136,143 -0.27(-4.09%)
Oct 11, 2013 6.727 6.809 6.646 6.683 167,042 -0.12(-1.74%)
Oct 10, 2013 6.905 6.905 6.631 6.801 55,762 +0.02(+0.33%)
Oct 09, 2013 6.993 7.045 6.646 6.779 108,253 -0.21(-2.96%)
Oct 08, 2013 6.956 7.104 6.949 6.986 52,786 -0.01(-0.21%)
Oct 07, 2013 6.845 7.104 6.845 7.001 51,254 +0.04(+0.64%)
Oct 04, 2013 6.875 7.133 6.875 6.956 32,625 +0.05(+0.75%)
Oct 03, 2013 7.281 7.281 6.897 6.905 22,146 -0.38(-5.27%)
Oct 02, 2013 6.772 7.348 6.727 7.289 101,492 +0.47(+6.93%)
Oct 01, 2013 7.170 7.170 6.653 6.816 81,282 -0.50(-6.86%)
Sep 27, 2013 7.303 7.385 7.170 7.318 22,186 -0.06(-0.80%)
Sep 26, 2013 7.274 7.385 7.126 7.377 37,491 +0.11(+1.52%)
Sep 25, 2013 7.340 7.349 7.244 7.266 24,566 -0.02(-0.30%)
Sep 24, 2013 7.185 7.340 6.949 7.289 38,257 +0.09(+1.23%)
Sep 23, 2013 7.296 7.333 7.126 7.200 52,444 -0.10(-1.32%)
Sep 20, 2013 7.318 7.421 7.252 7.296 69,387 +0.03(+0.41%)
Sep 19, 2013 7.510 7.510 7.141 7.266 28,288 -0.27(-3.62%)
Sep 18, 2013 7.362 7.554 7.303 7.540 53,200 +0.18(+2.41%)
Sep 17, 2013 7.517 7.554 7.267 7.362 40,353 -0.16(-2.06%)
Sep 16, 2013 7.510 7.584 7.451 7.517 99,631 +0.01(+0.10%)
Sep 13, 2013 7.488 7.636 7.444 7.510 48,539 +0.05(+0.69%)
Sep 12, 2013 7.207 7.724 7.097 7.458 105,650 +0.26(+3.59%)
Sep 11, 2013 6.587 7.229 6.587 7.200 107,775 +0.61(+9.18%)
Sep 10, 2013 6.535 6.639 6.469 6.594 80,848 +0.07(+1.13%)
Sep 09, 2013 6.247 6.587 6.247 6.521 68,858 +0.28(+4.50%)
Sep 06, 2013 6.469 6.506 6.218 6.240 26,279 -0.18(-2.76%)
Sep 05, 2013 6.410 6.513 6.292 6.417 31,555 +0.07(+1.05%)
Sep 04, 2013 6.269 6.410 6.181 6.351 33,647 +0.07(+1.06%)
Sep 03, 2013 6.461 6.461 6.247 6.284 30,698 -0.01(-0.12%)
Aug 30, 2013 6.720 6.720 6.277 6.292 51,009 -0.41(-6.06%)
Aug 29, 2013 6.469 6.727 6.329 6.698 208,136 +0.19(+2.95%)
Aug 28, 2013 6.469 6.521 6.425 6.506 21,129 -0.01(-0.11%)
Aug 27, 2013 6.602 6.602 6.498 6.513 52,649 -0.18(-2.65%)
Aug 26, 2013 6.735 6.735 6.624 6.690 31,442 -0.06(-0.88%)
Aug 23, 2013 6.639 6.794 6.624 6.749 24,154 +0.11(+1.67%)
Aug 22, 2013 6.388 6.646 6.358 6.639 29,010 +0.19(+2.98%)
Aug 21, 2013 6.543 6.543 6.329 6.447 43,098 -0.11(-1.69%)
Aug 20, 2013 6.602 6.602 6.425 6.557 72,958 -0.01(-0.11%)
Aug 19, 2013 6.602 6.653 6.543 6.565 22,386 -0.04(-0.67%)
Aug 16, 2013 6.646 6.646 6.395 6.609 51,238 -0.10(-1.43%)
Aug 15, 2013 6.786 6.794 6.594 6.705 52,178 -0.21(-2.99%)
Aug 14, 2013 6.949 7.037 6.698 6.912 38,801 -0.04(-0.53%)
Aug 13, 2013 6.941 7.421 6.941 6.949 60,177 +0.07(+0.97%)
Aug 12, 2013 6.949 6.986 6.765 6.882 59,072 -0.04(-0.53%)
Aug 09, 2013 7.325 7.348 6.890 6.919 80,059 -0.44(-5.92%)
Aug 08, 2013 7.407 7.529 7.311 7.355 65,094 -0.07(-0.90%)
Aug 07, 2013 7.385 7.525 7.385 7.421 31,407 +0.02(+0.30%)
Aug 06, 2013 7.495 7.510 7.357 7.399 25,061 -0.15(-1.96%)
Aug 05, 2013 7.606 7.613 7.436 7.547 55,528 -0.10(-1.26%)
Aug 02, 2013 7.680 7.695 7.510 7.643 32,442 -0.01(-0.10%)
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.