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: 4:00 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 (%)
Jul 31, 2013 8.005 8.005 7.613 7.613 68,386 -0.32(-4.09%)
Jul 30, 2013 7.724 7.960 7.665 7.938 50,343 +0.24(+3.07%)
Jul 29, 2013 8.330 8.381 7.643 7.702 129,833 -0.65(-7.78%)
Jul 26, 2013 8.640 8.706 8.138 8.352 67,315 -0.32(-3.74%)
Jul 25, 2013 8.322 8.706 8.322 8.677 87,583 +0.33(+3.98%)
Jul 24, 2013 8.463 8.494 8.189 8.345 69,916 -0.08(-0.96%)
Jul 23, 2013 8.411 8.448 8.359 8.426 56,818 +0.03(+0.35%)
Jul 22, 2013 8.234 8.426 8.027 8.396 61,043 +0.37(+4.60%)
Jul 19, 2013 8.256 8.261 7.931 8.027 60,555 -0.22(-2.69%)
Jul 18, 2013 8.049 8.271 8.020 8.248 82,434 +0.26(+3.23%)
Jul 17, 2013 7.894 8.064 7.872 7.990 51,043 +0.16(+2.08%)
Jul 16, 2013 8.056 8.097 7.828 7.828 80,284 -0.17(-2.12%)
Jul 15, 2013 7.444 8.116 7.348 7.997 161,041 +0.53(+7.12%)
Jul 12, 2013 7.673 7.717 7.451 7.466 46,616 -0.21(-2.69%)
Jul 11, 2013 7.385 7.687 7.318 7.673 100,342 +0.35(+4.84%)
Jul 10, 2013 7.193 7.348 7.047 7.318 81,856 +0.16(+2.27%)
Jul 09, 2013 7.185 7.178 7.126 7.156 39,558 -0.02(-0.31%)
Jul 08, 2013 7.052 7.200 7.052 7.178 108,971 +0.11(+1.57%)
Jul 05, 2013 6.978 7.082 6.927 7.067 45,924 +0.14(+2.03%)
Jul 03, 2013 6.927 7.030 6.860 6.927 25,227 +0.00(+0.00%)
Jul 02, 2013 6.661 6.934 6.661 6.927 68,687 +0.24(+3.53%)
Jul 01, 2013 6.823 6.912 6.646 6.690 43,040 -0.07(-0.98%)
Jun 28, 2013 6.941 7.119 6.757 6.757 265,500 -0.21(-2.97%)
Jun 26, 2013 7.141 7.141 6.860 6.964 61,048 -0.10(-1.36%)
Jun 25, 2013 6.735 7.089 6.694 7.060 51,797 +0.40(+5.99%)
Jun 24, 2013 6.646 6.823 6.580 6.661 88,766 -0.04(-0.55%)
Jun 21, 2013 6.506 6.720 6.284 6.698 101,719 +0.21(+3.19%)
Jun 20, 2013 7.015 7.024 6.417 6.491 75,326 -0.62(-8.72%)
Jun 19, 2013 7.207 7.266 7.111 7.111 51,395 -0.13(-1.73%)
Jun 18, 2013 7.289 7.289 7.163 7.237 51,119 -0.06(-0.81%)
Jun 17, 2013 7.421 7.450 7.224 7.296 77,822 -0.02(-0.30%)
Jun 14, 2013 7.237 7.509 7.218 7.318 128,719 +0.09(+1.23%)
Jun 13, 2013 6.631 7.266 6.631 7.229 197,560 +0.63(+9.51%)
Jun 12, 2013 6.794 6.794 6.491 6.602 40,628 -0.07(-1.11%)
Jun 11, 2013 6.698 6.772 6.631 6.676 30,263 -0.08(-1.20%)
Jun 10, 2013 6.461 6.794 6.461 6.757 55,749 +0.30(+4.69%)
Jun 07, 2013 6.594 6.631 6.425 6.454 29,044 -0.06(-0.91%)
Jun 06, 2013 6.417 6.521 6.292 6.513 79,697 +0.18(+2.80%)
Jun 05, 2013 6.336 6.432 6.299 6.336 47,797 -0.01(-0.23%)
Jun 04, 2013 6.425 6.439 6.351 6.351 148,153 -0.05(-0.81%)
Jun 03, 2013 6.336 6.450 6.336 6.402 107,397 +0.06(+0.93%)
May 31, 2013 6.432 6.498 6.336 6.343 186,283 -0.10(-1.60%)
May 30, 2013 6.543 6.587 6.421 6.447 113,807 -0.05(-0.80%)
May 29, 2013 6.609 6.609 6.439 6.498 98,833 -0.11(-1.68%)
May 28, 2013 6.521 6.676 6.498 6.609 70,781 +0.09(+1.36%)
May 24, 2013 6.594 6.624 6.484 6.521 67,527 -0.13(-2.00%)
May 23, 2013 6.587 6.705 6.565 6.653 62,115 +0.00(+0.00%)
May 22, 2013 6.786 6.882 6.557 6.653 63,328 -0.10(-1.53%)
May 21, 2013 6.683 6.816 6.617 6.757 58,847 +0.07(+1.11%)
May 20, 2013 6.735 6.905 6.646 6.683 48,129 -0.06(-0.88%)
May 17, 2013 6.749 6.816 6.624 6.742 126,781 +0.05(+0.77%)
May 16, 2013 7.001 7.052 6.580 6.690 122,702 -0.38(-5.43%)
May 15, 2013 6.993 7.237 6.882 7.074 92,508 +0.32(+4.70%)
May 13, 2013 6.580 6.816 6.425 6.757 136,413 +0.18(+2.81%)
May 10, 2013 6.521 6.651 6.484 6.572 75,509 +0.08(+1.25%)
May 09, 2013 6.425 6.609 6.388 6.491 139,825 +0.11(+1.74%)
May 08, 2013 6.572 6.587 6.277 6.380 175,147 -0.16(-2.48%)
May 07, 2013 7.525 7.554 6.395 6.543 483,161 -1.12(-14.64%)
May 06, 2013 7.628 7.724 7.525 7.665 50,238 +0.02(+0.29%)
May 03, 2013 7.628 7.732 7.525 7.643 49,908 +0.12(+1.57%)
May 02, 2013 7.517 7.590 7.186 7.525 204,785 +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.