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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 7.969 7.969 7.579 7.579 68,693 -0.32(-4.09%)
Jul 30, 2013 7.690 7.925 7.631 7.903 50,569 +0.24(+3.07%)
Jul 29, 2013 8.292 8.344 7.609 7.668 130,416 -0.65(-7.78%)
Jul 26, 2013 8.601 8.667 8.101 8.315 67,617 -0.32(-3.74%)
Jul 25, 2013 8.285 8.667 8.285 8.638 87,976 +0.33(+3.98%)
Jul 24, 2013 8.425 8.456 8.153 8.307 70,230 -0.08(-0.96%)
Jul 23, 2013 8.373 8.410 8.322 8.388 57,074 +0.03(+0.35%)
Jul 22, 2013 8.197 8.388 7.991 8.359 61,318 +0.37(+4.60%)
Jul 19, 2013 8.219 8.224 7.896 7.991 60,827 -0.22(-2.69%)
Jul 18, 2013 8.013 8.234 7.984 8.212 82,804 +0.26(+3.23%)
Jul 17, 2013 7.859 8.028 7.837 7.954 51,272 +0.16(+2.08%)
Jul 16, 2013 8.020 8.061 7.793 7.793 80,644 -0.17(-2.12%)
Jul 15, 2013 7.410 8.079 7.315 7.962 161,764 +0.53(+7.12%)
Jul 12, 2013 7.638 7.682 7.418 7.432 46,825 -0.21(-2.70%)
Jul 11, 2013 7.351 7.653 7.285 7.638 100,793 +0.35(+4.84%)
Jul 10, 2013 7.160 7.315 7.015 7.285 82,224 +0.16(+2.27%)
Jul 09, 2013 7.153 7.146 7.094 7.124 39,736 -0.02(-0.31%)
Jul 08, 2013 7.021 7.168 7.021 7.146 109,460 +0.11(+1.57%)
Jul 05, 2013 6.947 7.050 6.896 7.035 46,130 +0.14(+2.03%)
Jul 03, 2013 6.896 6.999 6.830 6.896 25,340 +0.00(+0.00%)
Jul 02, 2013 6.631 6.903 6.631 6.896 68,995 +0.24(+3.53%)
Jul 01, 2013 6.793 6.881 6.616 6.660 43,233 -0.07(-0.98%)
Jun 28, 2013 6.910 7.087 6.727 6.727 266,692 -0.21(-2.97%)
Jun 26, 2013 7.109 7.109 6.830 6.932 61,322 -0.10(-1.36%)
Jun 25, 2013 6.705 7.057 6.664 7.028 52,030 +0.40(+5.99%)
Jun 24, 2013 6.616 6.793 6.550 6.631 89,165 -0.04(-0.55%)
Jun 21, 2013 6.477 6.690 6.256 6.668 102,176 +0.21(+3.19%)
Jun 20, 2013 6.984 6.993 6.388 6.462 75,664 -0.62(-8.72%)
Jun 19, 2013 7.175 7.234 7.079 7.079 51,626 -0.12(-1.73%)
Jun 18, 2013 7.256 7.256 7.131 7.204 51,348 -0.06(-0.81%)
Jun 17, 2013 7.388 7.417 7.191 7.263 78,171 -0.02(-0.30%)
Jun 14, 2013 7.204 7.476 7.186 7.285 129,297 +0.09(+1.23%)
Jun 13, 2013 6.602 7.234 6.602 7.197 198,447 +0.62(+9.51%)
Jun 12, 2013 6.763 6.763 6.462 6.572 40,810 -0.07(-1.11%)
Jun 11, 2013 6.668 6.741 6.602 6.646 30,399 -0.08(-1.20%)
Jun 10, 2013 6.433 6.763 6.433 6.727 55,999 +0.30(+4.69%)
Jun 07, 2013 6.565 6.602 6.396 6.425 29,175 -0.06(-0.91%)
Jun 06, 2013 6.388 6.491 6.263 6.484 80,055 +0.18(+2.80%)
Jun 05, 2013 6.308 6.403 6.271 6.308 48,011 -0.01(-0.23%)
Jun 04, 2013 6.396 6.411 6.322 6.322 148,818 -0.05(-0.81%)
Jun 03, 2013 6.308 6.422 6.308 6.374 107,880 +0.06(+0.93%)
May 31, 2013 6.403 6.469 6.308 6.315 187,119 -0.10(-1.60%)
May 30, 2013 6.513 6.557 6.392 6.418 114,318 -0.05(-0.80%)
May 29, 2013 6.580 6.580 6.411 6.469 99,277 -0.11(-1.68%)
May 28, 2013 6.491 6.646 6.469 6.580 71,099 +0.09(+1.36%)
May 24, 2013 6.565 6.594 6.455 6.491 67,831 -0.13(-2.00%)
May 23, 2013 6.558 6.675 6.535 6.624 62,394 +0.00(+0.00%)
May 22, 2013 6.756 6.852 6.528 6.624 63,612 -0.10(-1.53%)
May 21, 2013 6.653 6.785 6.587 6.727 59,111 +0.07(+1.10%)
May 20, 2013 6.705 6.874 6.616 6.653 48,345 -0.06(-0.88%)
May 17, 2013 6.719 6.785 6.594 6.712 127,350 +0.05(+0.77%)
May 16, 2013 6.969 7.021 6.550 6.660 123,253 -0.38(-5.43%)
May 15, 2013 6.962 7.204 6.852 7.043 92,923 +0.32(+4.70%)
May 13, 2013 6.550 6.785 6.396 6.727 137,026 +0.18(+2.81%)
May 10, 2013 6.491 6.621 6.455 6.543 75,848 +0.08(+1.25%)
May 09, 2013 6.396 6.580 6.359 6.462 140,453 +0.11(+1.74%)
May 08, 2013 6.543 6.557 6.249 6.352 175,934 -0.16(-2.48%)
May 07, 2013 7.491 7.521 6.366 6.513 485,330 -1.12(-14.64%)
May 06, 2013 7.594 7.690 7.491 7.631 50,464 +0.02(+0.29%)
May 03, 2013 7.594 7.697 7.491 7.609 50,132 +0.12(+1.57%)
May 02, 2013 7.484 7.556 7.154 7.491 205,705 +0.04(+0.49%)
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.