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 )

15.52 +0.07 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2014 7.197 7.395 7.087 7.351 77,012 -0.01(-0.20%)
Jan 30, 2014 7.153 7.403 7.087 7.366 120,959 +0.26(+3.73%)
Jan 29, 2014 7.249 7.337 7.057 7.102 162,395 -0.26(-3.50%)
Jan 28, 2014 7.359 7.484 7.197 7.359 119,454 +0.00(+0.00%)
Jan 27, 2014 7.307 7.476 7.197 7.359 163,385 +0.04(+0.60%)
Jan 24, 2014 7.219 7.447 7.212 7.315 132,978 +0.00(+0.00%)
Jan 23, 2014 7.344 7.469 7.244 7.315 105,622 -0.16(-2.16%)
Jan 22, 2014 7.396 7.535 7.360 7.476 193,028 +0.08(+1.09%)
Jan 21, 2014 7.263 7.469 7.204 7.396 182,516 +0.12(+1.62%)
Jan 17, 2014 7.476 7.278 7.278 7.278 62,980 -0.15(-2.08%)
Jan 16, 2014 7.278 7.491 7.190 7.432 88,364 +0.10(+1.40%)
Jan 15, 2014 7.330 7.499 7.285 7.329 80,277 +0.07(+1.01%)
Jan 14, 2014 7.204 7.338 7.168 7.256 53,832 +0.07(+0.92%)
Jan 13, 2014 7.028 7.499 7.011 7.190 209,851 +0.12(+1.77%)
Jan 10, 2014 6.940 7.079 6.852 7.065 82,980 +0.03(+0.42%)
Jan 09, 2014 7.138 7.234 6.969 7.035 101,424 -0.01(-0.10%)
Jan 08, 2014 7.719 7.719 6.810 7.043 610,161 -0.69(-8.94%)
Jan 07, 2014 7.425 7.851 7.425 7.734 129,984 +0.33(+4.47%)
Jan 06, 2014 7.616 7.616 7.374 7.403 152,801 -0.14(-1.85%)
Jan 03, 2014 7.491 7.616 7.410 7.543 158,277 +0.02(+0.29%)
Jan 02, 2014 7.513 7.557 7.374 7.521 74,078 +0.01(+0.20%)
Dec 31, 2013 7.499 7.506 7.506 7.506 244,303 +0.04(+0.59%)
Dec 30, 2013 7.410 7.521 7.381 7.462 101,988 +0.07(+0.89%)
Dec 27, 2013 7.646 7.646 7.366 7.396 97,450 -0.15(-2.04%)
Dec 26, 2013 7.506 7.623 7.403 7.550 127,735 +0.06(+0.79%)
Dec 24, 2013 7.359 7.528 7.359 7.491 44,911 +0.12(+1.70%)
Dec 23, 2013 7.521 7.579 7.329 7.366 297,329 -0.08(-1.09%)
Dec 20, 2013 7.550 7.682 7.410 7.447 218,845 -0.07(-0.88%)
Dec 19, 2013 7.535 7.690 7.381 7.513 114,282 +0.03(+0.39%)
Dec 18, 2013 7.499 7.675 7.206 7.484 175,648 -0.02(-0.29%)
Dec 17, 2013 7.528 7.837 7.432 7.506 155,519 -0.04(-0.58%)
Dec 16, 2013 7.609 7.690 7.506 7.550 207,082 -0.02(-0.29%)
Dec 13, 2013 7.440 7.719 7.293 7.572 530,049 +0.15(+2.08%)
Dec 12, 2013 7.719 8.344 7.204 7.418 2,251,622 -0.15(-2.04%)
Dec 11, 2013 8.469 8.469 7.565 7.572 735,168 -0.85(-10.12%)
Dec 10, 2013 8.866 8.961 8.410 8.425 546,359 -0.44(-4.98%)
Dec 09, 2013 10.89 10.92 8.712 8.866 801,790 -2.63(-22.89%)
Dec 06, 2013 12.83 12.83 11.39 11.50 213,833 -1.42(-10.99%)
Dec 05, 2013 12.68 13.00 12.68 12.92 70,090 +0.27(+2.15%)
Dec 04, 2013 11.74 13.09 11.74 12.64 127,678 +0.82(+6.90%)
Dec 03, 2013 11.97 12.40 11.73 11.83 69,770 -0.12(-0.98%)
Dec 02, 2013 12.20 12.30 11.54 11.95 179,850 -0.40(-3.27%)
Nov 29, 2013 12.50 12.52 11.59 12.35 159,508 -0.41(-3.23%)
Nov 27, 2013 10.64 12.83 10.60 12.76 276,429 +2.12(+19.89%)
Nov 26, 2013 10.28 10.81 10.17 10.64 206,235 +0.42(+4.10%)
Nov 25, 2013 9.248 10.71 9.248 10.23 187,368 +0.96(+10.31%)
Nov 22, 2013 8.873 9.300 8.748 9.270 83,044 +0.42(+4.73%)
Nov 21, 2013 8.844 8.980 8.756 8.851 54,271 +0.04(+0.42%)
Nov 20, 2013 8.756 8.859 8.652 8.814 19,646 +0.07(+0.84%)
Nov 19, 2013 9.042 9.160 8.660 8.741 66,330 -0.29(-3.18%)
Nov 18, 2013 8.844 9.792 8.822 9.028 140,199 +0.19(+2.16%)
Nov 15, 2013 8.417 8.903 8.322 8.836 178,061 +0.40(+4.70%)
Nov 14, 2013 8.035 8.454 7.938 8.440 50,338 +0.40(+5.03%)
Nov 12, 2013 8.079 8.123 7.851 8.035 32,985 -0.05(-0.64%)
Nov 11, 2013 8.381 8.417 8.050 8.087 66,348 -0.30(-3.59%)
Nov 08, 2013 7.837 8.454 7.837 8.388 72,275 +0.53(+6.74%)
Nov 07, 2013 7.984 8.043 7.741 7.859 61,697 -0.24(-2.91%)
Nov 06, 2013 8.270 8.270 7.881 8.094 70,472 -0.05(-0.63%)
Nov 05, 2013 8.087 8.160 8.020 8.145 81,530 -0.04(-0.54%)
Nov 04, 2013 7.557 8.197 7.550 8.190 88,156 +0.64(+8.47%)
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.