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 30, 2014 5.561 5.804 5.549 5.789 327,146 +0.26(+4.67%)
May 29, 2014 5.465 5.575 5.428 5.531 180,350 +0.09(+1.63%)
May 28, 2014 5.501 5.501 5.398 5.442 82,847 -0.04(-0.81%)
May 27, 2014 5.531 5.560 5.369 5.487 68,991 +0.06(+1.09%)
May 23, 2014 5.354 5.428 5.428 5.428 70,417 +0.07(+1.38%)
May 22, 2014 5.295 5.428 5.243 5.354 96,083 +0.10(+1.83%)
May 21, 2014 5.221 5.295 5.184 5.258 92,921 +0.04(+0.85%)
May 20, 2014 5.199 5.273 5.169 5.213 165,584 +0.00(+0.00%)
May 19, 2014 5.383 5.523 5.169 5.213 142,538 -0.16(-3.02%)
May 16, 2014 5.354 5.486 5.302 5.376 152,798 +0.02(+0.41%)
May 15, 2014 5.376 5.405 4.992 5.354 213,770 -0.04(-0.68%)
May 14, 2014 5.627 5.627 5.376 5.391 72,736 -0.27(-4.82%)
May 13, 2014 5.834 5.834 5.487 5.664 100,286 -0.16(-2.67%)
May 12, 2014 5.538 5.915 5.538 5.819 114,377 +0.32(+5.77%)
May 09, 2014 5.597 5.701 5.435 5.501 89,219 -0.14(-2.49%)
May 08, 2014 5.760 5.928 5.642 5.642 76,122 +0.00(+0.00%)
May 07, 2014 5.472 5.671 5.472 5.642 73,142 +0.18(+3.24%)
May 06, 2014 5.612 5.612 5.435 5.465 205,814 -0.18(-3.14%)
May 05, 2014 5.649 5.893 5.620 5.642 54,375 -0.03(-0.52%)
May 02, 2014 5.989 5.989 5.634 5.671 43,992 -0.30(-5.07%)
May 01, 2014 5.996 6.173 5.908 5.974 58,075 -0.01(-0.12%)
Apr 30, 2014 6.033 6.085 5.915 5.981 39,267 -0.04(-0.61%)
Apr 29, 2014 6.129 6.196 6.011 6.018 20,446 -0.05(-0.85%)
Apr 28, 2014 6.203 6.292 5.967 6.070 51,036 -0.08(-1.32%)
Apr 25, 2014 6.262 6.380 6.114 6.151 40,941 -0.16(-2.57%)
Apr 24, 2014 6.277 6.513 6.277 6.314 33,207 +0.05(+0.83%)
Apr 23, 2014 6.521 6.528 6.255 6.262 30,127 -0.24(-3.75%)
Apr 22, 2014 6.351 6.550 6.351 6.506 35,356 +0.15(+2.32%)
Apr 21, 2014 6.380 6.506 6.343 6.358 37,937 -0.12(-1.82%)
Apr 17, 2014 6.173 6.476 6.476 6.476 113,616 +0.28(+4.53%)
Apr 16, 2014 6.092 6.238 6.055 6.196 79,528 +0.11(+1.82%)
Apr 15, 2014 6.439 6.513 5.952 6.085 95,497 -0.30(-4.74%)
Apr 14, 2014 6.439 6.624 6.277 6.388 74,676 +0.05(+0.82%)
Apr 11, 2014 6.380 6.543 6.277 6.336 64,851 -0.06(-0.92%)
Apr 10, 2014 6.602 6.668 6.329 6.395 94,259 -0.27(-4.10%)
Apr 09, 2014 6.882 7.037 6.646 6.668 109,370 -0.20(-2.90%)
Apr 08, 2014 6.823 7.089 6.823 6.868 45,246 +0.05(+0.76%)
Apr 07, 2014 7.008 7.133 6.646 6.816 74,002 -0.24(-3.35%)
Apr 04, 2014 7.325 7.377 7.045 7.052 90,020 -0.19(-2.65%)
Apr 03, 2014 7.488 7.510 7.148 7.244 72,532 -0.21(-2.87%)
Apr 02, 2014 7.451 7.569 7.325 7.458 66,616 +0.06(+0.80%)
Apr 01, 2014 7.407 7.591 7.370 7.399 84,627 +0.04(+0.50%)
Mar 31, 2014 7.414 7.543 7.355 7.362 46,353 +0.02(+0.30%)
Mar 28, 2014 7.311 7.517 7.259 7.340 43,359 +0.02(+0.30%)
Mar 27, 2014 7.414 7.414 7.252 7.318 49,663 -0.14(-1.88%)
Mar 26, 2014 7.554 7.554 7.362 7.458 63,541 -0.01(-0.20%)
Mar 25, 2014 7.466 7.561 7.399 7.473 40,437 +0.09(+1.20%)
Mar 24, 2014 7.289 7.414 7.215 7.385 46,070 +0.07(+1.01%)
Mar 21, 2014 7.163 7.370 7.082 7.311 150,273 +0.18(+2.48%)
Mar 20, 2014 7.362 7.362 7.090 7.133 75,906 -0.21(-2.91%)
Mar 19, 2014 7.392 7.451 7.244 7.348 69,770 -0.13(-1.78%)
Mar 18, 2014 7.798 7.872 7.052 7.481 227,152 -0.63(-7.74%)
Mar 17, 2014 8.248 8.418 7.938 8.108 82,473 -0.10(-1.26%)
Mar 14, 2014 8.005 8.293 7.975 8.212 80,958 +0.19(+2.39%)
Mar 13, 2014 7.953 8.123 7.850 8.020 40,249 +0.01(+0.18%)
Mar 12, 2014 8.130 8.145 7.990 8.005 44,383 -0.15(-1.81%)
Mar 11, 2014 8.204 8.278 8.049 8.152 54,007 -0.01(-0.18%)
Mar 10, 2014 8.367 8.389 8.042 8.167 63,201 -0.18(-2.12%)
Mar 07, 2014 8.308 8.463 8.219 8.345 45,623 +0.04(+0.44%)
Mar 06, 2014 8.300 8.381 8.226 8.308 36,386 -0.03(-0.35%)
Mar 05, 2014 8.160 8.374 8.027 8.337 56,992 +0.17(+2.08%)
Mar 04, 2014 8.167 8.669 8.101 8.167 161,600 +0.09(+1.10%)
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.