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 )

16.10 +0.20 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2014 5.540 5.829 5.540 5.814 93,727 +0.30(+5.50%)
Jun 27, 2014 5.407 5.659 5.393 5.511 1,473,768 +0.04(+0.67%)
Jun 26, 2014 5.444 5.496 5.363 5.474 83,568 +0.02(+0.41%)
Jun 25, 2014 5.459 5.533 5.371 5.452 163,023 -0.06(-1.07%)
Jun 24, 2014 5.688 5.725 5.481 5.511 144,051 -0.18(-3.12%)
Jun 23, 2014 5.666 5.744 5.570 5.688 177,993 +0.12(+2.12%)
Jun 20, 2014 5.393 5.762 5.370 5.570 240,743 +0.20(+3.71%)
Jun 19, 2014 5.511 5.522 5.363 5.370 177,788 -0.08(-1.49%)
Jun 18, 2014 5.467 5.555 5.356 5.452 177,557 +0.00(+0.00%)
Jun 17, 2014 5.378 5.518 5.297 5.452 157,300 +0.04(+0.82%)
Jun 16, 2014 5.540 5.659 5.393 5.407 161,954 -0.10(-1.88%)
Jun 13, 2014 5.422 5.659 5.348 5.511 140,838 +0.09(+1.63%)
Jun 12, 2014 5.385 5.563 5.245 5.422 541,595 +0.07(+1.24%)
Jun 11, 2014 5.171 5.393 5.171 5.356 129,958 +0.17(+3.28%)
Jun 10, 2014 5.208 5.252 5.186 5.186 145,178 -0.07(-1.40%)
Jun 06, 2014 5.430 5.467 5.252 5.260 269,385 -0.20(-3.65%)
Jun 05, 2014 5.629 5.681 5.452 5.459 228,479 -0.10(-1.86%)
Jun 04, 2014 5.570 5.688 5.503 5.563 169,430 -0.03(-0.53%)
Jun 03, 2014 5.725 5.725 5.555 5.592 194,770 -0.16(-2.70%)
Jun 02, 2014 5.865 5.910 5.585 5.747 172,433 -0.04(-0.77%)
May 30, 2014 5.563 5.806 5.551 5.792 327,027 +0.26(+4.67%)
May 29, 2014 5.467 5.577 5.430 5.533 180,284 +0.09(+1.63%)
May 28, 2014 5.503 5.503 5.400 5.444 82,817 -0.04(-0.81%)
May 27, 2014 5.533 5.562 5.370 5.489 68,966 +0.06(+1.09%)
May 23, 2014 5.356 5.430 5.430 5.430 70,392 +0.07(+1.38%)
May 22, 2014 5.297 5.430 5.245 5.356 96,048 +0.10(+1.83%)
May 21, 2014 5.223 5.297 5.186 5.260 92,887 +0.04(+0.85%)
May 20, 2014 5.201 5.274 5.171 5.215 165,524 +0.00(+0.00%)
May 19, 2014 5.385 5.525 5.171 5.215 142,487 -0.16(-3.02%)
May 16, 2014 5.356 5.488 5.304 5.378 152,742 +0.02(+0.41%)
May 15, 2014 5.378 5.407 4.994 5.356 213,692 -0.04(-0.68%)
May 14, 2014 5.629 5.629 5.378 5.393 72,709 -0.27(-4.82%)
May 13, 2014 5.836 5.836 5.489 5.666 100,250 -0.16(-2.66%)
May 12, 2014 5.540 5.917 5.540 5.821 114,335 +0.32(+5.77%)
May 09, 2014 5.599 5.703 5.437 5.503 89,186 -0.14(-2.49%)
May 08, 2014 5.762 5.930 5.644 5.644 76,095 +0.00(+0.00%)
May 07, 2014 5.474 5.673 5.474 5.644 73,115 +0.18(+3.24%)
May 06, 2014 5.614 5.614 5.437 5.467 205,739 -0.18(-3.14%)
May 05, 2014 5.651 5.895 5.622 5.644 54,356 -0.03(-0.52%)
May 02, 2014 5.991 5.991 5.636 5.673 43,976 -0.30(-5.07%)
May 01, 2014 5.998 6.176 5.910 5.976 58,054 -0.01(-0.12%)
Apr 30, 2014 6.035 6.087 5.917 5.984 39,253 -0.04(-0.61%)
Apr 29, 2014 6.131 6.198 6.013 6.021 20,439 -0.05(-0.85%)
Apr 28, 2014 6.205 6.294 5.969 6.072 51,017 -0.08(-1.32%)
Apr 25, 2014 6.264 6.383 6.117 6.154 40,926 -0.16(-2.57%)
Apr 24, 2014 6.279 6.516 6.279 6.316 33,195 +0.05(+0.83%)
Apr 23, 2014 6.523 6.530 6.257 6.264 30,116 -0.24(-3.75%)
Apr 22, 2014 6.353 6.552 6.353 6.508 35,343 +0.15(+2.32%)
Apr 21, 2014 6.383 6.508 6.346 6.360 37,923 -0.12(-1.82%)
Apr 17, 2014 6.176 6.479 6.479 6.479 113,574 +0.28(+4.53%)
Apr 16, 2014 6.094 6.240 6.058 6.198 79,499 +0.11(+1.82%)
Apr 15, 2014 6.442 6.516 5.954 6.087 95,462 -0.30(-4.74%)
Apr 14, 2014 6.442 6.626 6.279 6.390 74,649 +0.05(+0.82%)
Apr 11, 2014 6.383 6.545 6.279 6.338 64,828 -0.06(-0.92%)
Apr 10, 2014 6.604 6.670 6.331 6.397 94,225 -0.27(-4.10%)
Apr 09, 2014 6.885 7.040 6.648 6.671 109,331 -0.20(-2.90%)
Apr 08, 2014 6.826 7.092 6.826 6.870 45,229 +0.05(+0.76%)
Apr 07, 2014 7.010 7.136 6.648 6.818 73,975 -0.24(-3.35%)
Apr 04, 2014 7.328 7.380 7.047 7.055 89,988 -0.19(-2.65%)
Apr 03, 2014 7.491 7.513 7.151 7.247 72,506 -0.21(-2.87%)
Apr 02, 2014 7.454 7.572 7.328 7.461 66,592 +0.06(+0.80%)
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.