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 (+0.45%)
Official Closing 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 (%)
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%)
May 01, 2013 7.976 8.131 7.403 7.454 199,657 -0.47(-5.94%)
Apr 30, 2013 7.903 8.373 7.888 7.925 294,469 +0.06(+0.75%)
Apr 29, 2013 7.660 7.888 7.609 7.866 111,050 +0.26(+3.48%)
Apr 26, 2013 7.646 7.646 7.499 7.601 67,753 -0.02(-0.29%)
Apr 25, 2013 7.815 7.882 7.579 7.623 93,492 -0.13(-1.71%)
Apr 24, 2013 7.771 7.925 7.719 7.756 82,020 -0.04(-0.57%)
Apr 23, 2013 7.653 7.807 7.572 7.800 77,558 +0.26(+3.51%)
Apr 22, 2013 7.631 7.638 7.469 7.535 119,390 -0.09(-1.16%)
Apr 19, 2013 7.726 8.013 7.579 7.623 159,624 +0.17(+2.27%)
Apr 18, 2013 7.623 7.668 7.403 7.454 128,217 -0.14(-1.84%)
Apr 17, 2013 7.690 7.998 7.579 7.594 137,184 -0.11(-1.43%)
Apr 16, 2013 7.844 7.896 7.557 7.704 223,078 -0.15(-1.96%)
Apr 15, 2013 8.087 8.256 7.833 7.859 234,271 -0.37(-4.47%)
Apr 12, 2013 8.381 8.454 8.145 8.226 129,791 -0.14(-1.67%)
Apr 11, 2013 8.462 8.498 8.248 8.366 223,004 +0.08(+0.98%)
Apr 10, 2013 7.557 8.362 7.535 8.285 467,837 +0.76(+10.06%)
Apr 09, 2013 7.947 7.952 7.521 7.528 179,771 -0.37(-4.66%)
Apr 08, 2013 7.660 7.969 7.388 7.896 419,202 +0.30(+3.97%)
Apr 05, 2013 7.550 7.837 7.282 7.594 308,824 -0.14(-1.81%)
Apr 04, 2013 8.844 8.903 7.682 7.734 759,729 -1.17(-13.13%)
Apr 03, 2013 7.873 8.976 7.873 8.903 683,372 +1.05(+13.39%)
Apr 02, 2013 7.800 7.896 7.499 7.851 339,821 +0.18(+2.30%)
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.