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 (%)
May 30, 2014 5.563 5.806 5.551 5.792 327,027 +0.26(+4.67%)
May 29, 2014 5.467 5.577 5.430 5.533 180,284 +0.09(+1.63%)
May 28, 2014 5.503 5.503 5.400 5.444 82,817 -0.04(-0.81%)
May 27, 2014 5.533 5.562 5.370 5.489 68,966 +0.06(+1.09%)
May 23, 2014 5.356 5.430 5.430 5.430 70,392 +0.07(+1.38%)
May 22, 2014 5.297 5.430 5.245 5.356 96,048 +0.10(+1.83%)
May 21, 2014 5.223 5.297 5.186 5.260 92,887 +0.04(+0.85%)
May 20, 2014 5.201 5.274 5.171 5.215 165,524 +0.00(+0.00%)
May 19, 2014 5.385 5.525 5.171 5.215 142,487 -0.16(-3.02%)
May 16, 2014 5.356 5.488 5.304 5.378 152,742 +0.02(+0.41%)
May 15, 2014 5.378 5.407 4.994 5.356 213,692 -0.04(-0.68%)
May 14, 2014 5.629 5.629 5.378 5.393 72,709 -0.27(-4.82%)
May 13, 2014 5.836 5.836 5.489 5.666 100,250 -0.16(-2.66%)
May 12, 2014 5.540 5.917 5.540 5.821 114,335 +0.32(+5.77%)
May 09, 2014 5.599 5.703 5.437 5.503 89,186 -0.14(-2.49%)
May 08, 2014 5.762 5.930 5.644 5.644 76,095 +0.00(+0.00%)
May 07, 2014 5.474 5.673 5.474 5.644 73,115 +0.18(+3.24%)
May 06, 2014 5.614 5.614 5.437 5.467 205,739 -0.18(-3.14%)
May 05, 2014 5.651 5.895 5.622 5.644 54,356 -0.03(-0.52%)
May 02, 2014 5.991 5.991 5.636 5.673 43,976 -0.30(-5.07%)
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.