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 31, 2013 6.434 6.501 6.338 6.346 186,215 -0.10(-1.60%)
May 30, 2013 6.545 6.589 6.423 6.449 113,765 -0.05(-0.80%)
May 29, 2013 6.612 6.612 6.442 6.501 98,797 -0.11(-1.68%)
May 28, 2013 6.523 6.678 6.501 6.612 70,756 +0.09(+1.36%)
May 24, 2013 6.597 6.626 6.486 6.523 67,503 -0.13(-2.00%)
May 23, 2013 6.589 6.708 6.567 6.656 62,092 +0.00(+0.00%)
May 22, 2013 6.789 6.885 6.560 6.656 63,305 -0.10(-1.53%)
May 21, 2013 6.685 6.818 6.619 6.759 58,826 +0.07(+1.10%)
May 20, 2013 6.737 6.907 6.648 6.685 48,111 -0.06(-0.88%)
May 17, 2013 6.752 6.818 6.626 6.745 126,735 +0.05(+0.77%)
May 16, 2013 7.003 7.055 6.582 6.693 122,658 -0.38(-5.43%)
May 15, 2013 6.996 7.239 6.885 7.077 92,474 +0.32(+4.70%)
May 13, 2013 6.582 6.818 6.427 6.759 136,364 +0.18(+2.81%)
May 10, 2013 6.523 6.653 6.486 6.575 75,481 +0.08(+1.25%)
May 09, 2013 6.427 6.612 6.390 6.493 139,774 +0.11(+1.74%)
May 08, 2013 6.575 6.589 6.279 6.383 175,084 -0.16(-2.48%)
May 07, 2013 7.528 7.557 6.397 6.545 482,985 -1.12(-14.64%)
May 06, 2013 7.631 7.727 7.528 7.668 50,220 +0.02(+0.29%)
May 03, 2013 7.631 7.734 7.528 7.646 49,890 +0.12(+1.57%)
May 02, 2013 7.520 7.593 7.188 7.528 204,710 +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.