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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
May 01, 2013 8.015 8.170 7.439 7.491 198,692 -0.47(-5.94%)
Apr 30, 2013 7.941 8.414 7.926 7.963 293,046 +0.06(+0.75%)
Apr 29, 2013 7.697 7.926 7.646 7.904 110,514 +0.27(+3.48%)
Apr 26, 2013 7.683 7.683 7.535 7.638 67,426 -0.02(-0.29%)
Apr 25, 2013 7.853 7.921 7.616 7.661 93,040 -0.13(-1.71%)
Apr 24, 2013 7.808 7.963 7.757 7.793 81,623 -0.04(-0.57%)
Apr 23, 2013 7.690 7.845 7.609 7.838 77,183 +0.27(+3.51%)
Apr 22, 2013 7.668 7.675 7.505 7.572 118,813 -0.09(-1.16%)
Apr 19, 2013 7.764 8.052 7.616 7.661 158,853 +0.17(+2.27%)
Apr 18, 2013 7.661 7.705 7.439 7.491 127,597 -0.14(-1.84%)
Apr 17, 2013 7.727 8.037 7.616 7.631 136,521 -0.11(-1.43%)
Apr 16, 2013 7.882 7.934 7.594 7.742 222,000 -0.16(-1.96%)
Apr 15, 2013 8.126 8.296 7.871 7.897 233,139 -0.37(-4.47%)
Apr 12, 2013 8.421 8.495 8.185 8.266 129,164 -0.14(-1.67%)
Apr 11, 2013 8.503 8.540 8.288 8.407 221,927 +0.08(+0.98%)
Apr 10, 2013 7.594 8.402 7.572 8.325 465,577 +0.76(+10.06%)
Apr 09, 2013 7.986 7.991 7.557 7.564 178,902 -0.37(-4.66%)
Apr 08, 2013 7.697 8.008 7.424 7.934 417,177 +0.30(+3.97%)
Apr 05, 2013 7.587 7.875 7.317 7.631 307,331 -0.14(-1.81%)
Apr 04, 2013 8.887 8.946 7.720 7.771 756,058 -1.17(-13.13%)
Apr 03, 2013 7.912 9.020 7.912 8.946 680,069 +1.06(+13.39%)
Apr 02, 2013 7.838 7.934 7.535 7.890 338,179 +0.18(+2.30%)
Apr 01, 2013 6.914 7.749 6.913 7.712 369,091 +0.87(+12.74%)
Mar 28, 2013 6.715 6.877 6.612 6.841 115,192 +0.18(+2.66%)
Mar 27, 2013 6.338 6.678 6.338 6.663 91,978 +0.33(+5.25%)
Mar 26, 2013 6.375 6.375 6.279 6.331 57,361 -0.03(-0.46%)
Mar 25, 2013 6.168 6.375 6.168 6.360 110,488 +0.29(+4.74%)
Mar 22, 2013 5.836 6.072 5.811 6.072 123,183 +0.29(+4.98%)
Mar 21, 2013 5.755 5.851 5.740 5.784 49,543 -0.03(-0.51%)
Mar 20, 2013 5.762 5.836 5.725 5.814 63,612 +0.10(+1.81%)
Mar 19, 2013 5.762 5.762 5.688 5.710 38,654 -0.04(-0.77%)
Mar 18, 2013 5.806 5.806 5.688 5.755 62,337 -0.10(-1.64%)
Mar 15, 2013 5.688 5.902 5.636 5.851 179,514 +0.18(+3.26%)
Mar 14, 2013 5.703 5.762 5.592 5.666 51,956 -0.01(-0.26%)
Mar 13, 2013 5.651 5.865 5.622 5.681 50,186 -0.02(-0.39%)
Mar 12, 2013 5.696 5.740 5.577 5.703 89,882 +0.01(+0.13%)
Mar 11, 2013 5.614 5.740 5.548 5.696 84,007 +0.13(+2.25%)
Mar 08, 2013 5.540 5.740 5.496 5.570 174,089 +0.10(+1.75%)
Mar 07, 2013 5.282 5.474 5.164 5.474 258,188 +0.33(+6.31%)
Mar 06, 2013 5.215 5.227 5.009 5.149 72,965 -0.04(-0.71%)
Mar 05, 2013 5.105 5.267 5.031 5.186 171,472 +0.10(+1.89%)
Mar 04, 2013 5.130 5.141 4.986 5.090 121,067 -0.07(-1.43%)
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.