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 )

15.81 -0.24 (-1.50%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 30, 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 (%)
Nov 29, 2013 12.56 12.58 11.64 12.41 158,738 -0.41(-3.23%)
Nov 27, 2013 10.70 12.89 10.66 12.82 275,093 +2.13(+19.89%)
Nov 26, 2013 10.33 10.86 10.22 10.70 205,238 +0.42(+4.10%)
Nov 25, 2013 9.293 10.76 9.293 10.28 186,463 +0.96(+10.31%)
Nov 22, 2013 8.916 9.345 8.791 9.315 82,642 +0.42(+4.73%)
Nov 21, 2013 8.887 9.024 8.798 8.894 54,009 +0.04(+0.42%)
Nov 20, 2013 8.798 8.902 8.694 8.857 19,551 +0.07(+0.84%)
Nov 19, 2013 9.086 9.204 8.702 8.783 66,010 -0.29(-3.18%)
Nov 18, 2013 8.887 9.840 8.865 9.071 139,522 +0.19(+2.16%)
Nov 15, 2013 8.458 8.946 8.362 8.879 177,201 +0.40(+4.70%)
Nov 14, 2013 8.074 8.495 7.977 8.480 50,094 +0.41(+5.03%)
Nov 12, 2013 8.119 8.163 7.890 8.074 32,825 -0.05(-0.64%)
Nov 11, 2013 8.421 8.458 8.089 8.126 66,027 -0.30(-3.59%)
Nov 08, 2013 7.875 8.495 7.875 8.429 71,925 +0.53(+6.74%)
Nov 07, 2013 8.023 8.082 7.779 7.897 61,399 -0.24(-2.91%)
Nov 06, 2013 8.311 8.311 7.919 8.133 70,132 -0.05(-0.63%)
Nov 05, 2013 8.126 8.200 8.059 8.185 81,136 -0.04(-0.54%)
Nov 04, 2013 7.594 8.237 7.587 8.229 87,730 +0.64(+8.47%)
Nov 01, 2013 7.579 7.712 7.454 7.587 75,181 -0.04(-0.58%)
Oct 31, 2013 8.119 8.126 7.446 7.631 121,488 -0.51(-6.26%)
Oct 30, 2013 8.259 8.346 8.104 8.141 73,654 -0.08(-0.99%)
Oct 29, 2013 8.008 8.237 7.971 8.222 63,763 +0.21(+2.68%)
Oct 28, 2013 7.890 8.037 7.890 8.008 71,487 +0.13(+1.59%)
Oct 25, 2013 7.697 7.890 7.675 7.882 44,028 +0.22(+2.89%)
Oct 24, 2013 7.594 7.904 7.587 7.661 80,902 +0.07(+0.88%)
Oct 23, 2013 7.254 7.631 7.254 7.594 83,045 +0.30(+4.05%)
Oct 22, 2013 7.203 7.335 6.914 7.299 81,233 +0.10(+1.44%)
Oct 21, 2013 7.040 7.276 6.922 7.195 68,496 +0.13(+1.88%)
Oct 18, 2013 6.870 7.070 6.846 7.062 76,961 +0.27(+4.03%)
Oct 17, 2013 6.560 6.789 6.508 6.789 54,961 +0.21(+3.26%)
Oct 16, 2013 6.419 6.648 6.383 6.575 58,665 +0.19(+3.01%)
Oct 15, 2013 6.383 6.449 6.294 6.383 139,454 -0.03(-0.46%)
Oct 14, 2013 6.619 6.619 6.287 6.412 136,093 -0.27(-4.09%)
Oct 11, 2013 6.730 6.811 6.648 6.685 166,982 -0.12(-1.74%)
Oct 10, 2013 6.907 6.907 6.634 6.804 55,742 +0.02(+0.33%)
Oct 09, 2013 6.996 7.047 6.648 6.781 108,214 -0.21(-2.96%)
Oct 08, 2013 6.959 7.106 6.951 6.988 52,766 -0.01(-0.21%)
Oct 07, 2013 6.848 7.106 6.848 7.003 51,235 +0.04(+0.64%)
Oct 04, 2013 6.877 7.136 6.877 6.959 32,613 +0.05(+0.75%)
Oct 03, 2013 7.284 7.284 6.900 6.907 22,138 -0.38(-5.27%)
Oct 02, 2013 6.774 7.350 6.730 7.291 101,455 +0.47(+6.93%)
Oct 01, 2013 7.173 7.173 6.656 6.818 81,252 -0.50(-6.86%)
Sep 27, 2013 7.306 7.387 7.173 7.321 22,178 -0.06(-0.80%)
Sep 26, 2013 7.276 7.387 7.129 7.380 37,478 +0.11(+1.52%)
Sep 25, 2013 7.343 7.352 7.247 7.269 24,557 -0.02(-0.30%)
Sep 24, 2013 7.188 7.343 6.951 7.291 38,243 +0.09(+1.23%)
Sep 23, 2013 7.299 7.335 7.129 7.203 52,425 -0.10(-1.32%)
Sep 20, 2013 7.321 7.424 7.254 7.299 69,361 +0.03(+0.41%)
Sep 19, 2013 7.513 7.513 7.143 7.269 28,278 -0.27(-3.62%)
Sep 18, 2013 7.365 7.557 7.306 7.542 53,181 +0.18(+2.41%)
Sep 17, 2013 7.520 7.557 7.270 7.365 40,338 -0.16(-2.06%)
Sep 16, 2013 7.513 7.587 7.454 7.520 99,595 +0.01(+0.10%)
Sep 13, 2013 7.491 7.638 7.446 7.513 48,521 +0.05(+0.69%)
Sep 12, 2013 7.210 7.727 7.099 7.461 105,612 +0.26(+3.59%)
Sep 11, 2013 6.589 7.232 6.589 7.203 107,736 +0.61(+9.18%)
Sep 10, 2013 6.538 6.641 6.471 6.597 80,819 +0.07(+1.13%)
Sep 09, 2013 6.250 6.589 6.250 6.523 68,833 +0.28(+4.50%)
Sep 06, 2013 6.471 6.508 6.220 6.242 26,269 -0.18(-2.76%)
Sep 05, 2013 6.412 6.516 6.294 6.419 31,543 +0.07(+1.05%)
Sep 04, 2013 6.272 6.412 6.183 6.353 33,635 +0.07(+1.06%)
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.