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 )

15.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 8.119 8.126 7.446 7.631 121,488 -0.51(-6.26%)
Oct 30, 2013 8.259 8.346 8.104 8.141 73,654 -0.08(-0.99%)
Oct 29, 2013 8.008 8.237 7.971 8.222 63,763 +0.21(+2.68%)
Oct 28, 2013 7.890 8.037 7.890 8.008 71,487 +0.13(+1.59%)
Oct 25, 2013 7.697 7.890 7.675 7.882 44,028 +0.22(+2.89%)
Oct 24, 2013 7.594 7.904 7.587 7.661 80,902 +0.07(+0.88%)
Oct 23, 2013 7.254 7.631 7.254 7.594 83,045 +0.30(+4.05%)
Oct 22, 2013 7.203 7.335 6.914 7.299 81,233 +0.10(+1.44%)
Oct 21, 2013 7.040 7.276 6.922 7.195 68,496 +0.13(+1.88%)
Oct 18, 2013 6.870 7.070 6.846 7.062 76,961 +0.27(+4.03%)
Oct 17, 2013 6.560 6.789 6.508 6.789 54,961 +0.21(+3.26%)
Oct 16, 2013 6.419 6.648 6.383 6.575 58,665 +0.19(+3.01%)
Oct 15, 2013 6.383 6.449 6.294 6.383 139,454 -0.03(-0.46%)
Oct 14, 2013 6.619 6.619 6.287 6.412 136,093 -0.27(-4.09%)
Oct 11, 2013 6.730 6.811 6.648 6.685 166,982 -0.12(-1.74%)
Oct 10, 2013 6.907 6.907 6.634 6.804 55,742 +0.02(+0.33%)
Oct 09, 2013 6.996 7.047 6.648 6.781 108,214 -0.21(-2.96%)
Oct 08, 2013 6.959 7.106 6.951 6.988 52,766 -0.01(-0.21%)
Oct 07, 2013 6.848 7.106 6.848 7.003 51,235 +0.04(+0.64%)
Oct 04, 2013 6.877 7.136 6.877 6.959 32,613 +0.05(+0.75%)
Oct 03, 2013 7.284 7.284 6.900 6.907 22,138 -0.38(-5.27%)
Oct 02, 2013 6.774 7.350 6.730 7.291 101,455 +0.47(+6.93%)
Oct 01, 2013 7.173 7.173 6.656 6.818 81,252 -0.50(-6.86%)
Sep 27, 2013 7.306 7.387 7.173 7.321 22,178 -0.06(-0.80%)
Sep 26, 2013 7.276 7.387 7.129 7.380 37,478 +0.11(+1.52%)
Sep 25, 2013 7.343 7.352 7.247 7.269 24,557 -0.02(-0.30%)
Sep 24, 2013 7.188 7.343 6.951 7.291 38,243 +0.09(+1.23%)
Sep 23, 2013 7.299 7.335 7.129 7.203 52,425 -0.10(-1.32%)
Sep 20, 2013 7.321 7.424 7.254 7.299 69,361 +0.03(+0.41%)
Sep 19, 2013 7.513 7.513 7.143 7.269 28,278 -0.27(-3.62%)
Sep 18, 2013 7.365 7.557 7.306 7.542 53,181 +0.18(+2.41%)
Sep 17, 2013 7.520 7.557 7.270 7.365 40,338 -0.16(-2.06%)
Sep 16, 2013 7.513 7.587 7.454 7.520 99,595 +0.01(+0.10%)
Sep 13, 2013 7.491 7.638 7.446 7.513 48,521 +0.05(+0.69%)
Sep 12, 2013 7.210 7.727 7.099 7.461 105,612 +0.26(+3.59%)
Sep 11, 2013 6.589 7.232 6.589 7.203 107,736 +0.61(+9.18%)
Sep 10, 2013 6.538 6.641 6.471 6.597 80,819 +0.07(+1.13%)
Sep 09, 2013 6.250 6.589 6.250 6.523 68,833 +0.28(+4.50%)
Sep 06, 2013 6.471 6.508 6.220 6.242 26,269 -0.18(-2.76%)
Sep 05, 2013 6.412 6.516 6.294 6.419 31,543 +0.07(+1.05%)
Sep 04, 2013 6.272 6.412 6.183 6.353 33,635 +0.07(+1.06%)
Sep 03, 2013 6.464 6.464 6.250 6.287 30,686 -0.01(-0.12%)
Aug 30, 2013 6.722 6.722 6.279 6.294 50,990 -0.41(-6.06%)
Aug 29, 2013 6.471 6.730 6.331 6.700 208,061 +0.19(+2.95%)
Aug 28, 2013 6.471 6.523 6.428 6.508 21,121 -0.01(-0.11%)
Aug 27, 2013 6.604 6.604 6.501 6.516 52,630 -0.18(-2.65%)
Aug 26, 2013 6.737 6.737 6.626 6.693 31,431 -0.06(-0.88%)
Aug 23, 2013 6.641 6.796 6.626 6.752 24,145 +0.11(+1.67%)
Aug 22, 2013 6.390 6.648 6.360 6.641 29,000 +0.19(+2.98%)
Aug 21, 2013 6.545 6.545 6.331 6.449 43,082 -0.11(-1.69%)
Aug 20, 2013 6.604 6.604 6.427 6.560 72,931 -0.01(-0.11%)
Aug 19, 2013 6.604 6.656 6.545 6.567 22,377 -0.04(-0.67%)
Aug 16, 2013 6.648 6.648 6.397 6.612 51,219 -0.10(-1.43%)
Aug 15, 2013 6.789 6.796 6.597 6.708 52,159 -0.21(-2.99%)
Aug 14, 2013 6.951 7.040 6.700 6.914 38,787 -0.04(-0.53%)
Aug 13, 2013 6.944 7.424 6.944 6.951 60,155 +0.07(+0.97%)
Aug 12, 2013 6.951 6.988 6.767 6.885 59,050 -0.04(-0.53%)
Aug 09, 2013 7.328 7.350 6.892 6.922 80,030 -0.44(-5.92%)
Aug 08, 2013 7.409 7.532 7.313 7.358 65,070 -0.07(-0.90%)
Aug 07, 2013 7.387 7.528 7.387 7.424 31,396 +0.02(+0.30%)
Aug 06, 2013 7.498 7.513 7.360 7.402 25,052 -0.15(-1.96%)
Aug 05, 2013 7.609 7.616 7.439 7.550 55,508 -0.10(-1.26%)
Aug 02, 2013 7.683 7.697 7.513 7.646 32,430 -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.