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 )

15.53 +0.09 (+0.58%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 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 (%)
Apr 30, 2013 7.903 8.373 7.888 7.925 294,469 +0.06(+0.75%)
Apr 29, 2013 7.660 7.888 7.609 7.866 111,050 +0.26(+3.48%)
Apr 26, 2013 7.646 7.646 7.499 7.601 67,753 -0.02(-0.29%)
Apr 25, 2013 7.815 7.882 7.579 7.623 93,492 -0.13(-1.71%)
Apr 24, 2013 7.771 7.925 7.719 7.756 82,020 -0.04(-0.57%)
Apr 23, 2013 7.653 7.807 7.572 7.800 77,558 +0.26(+3.51%)
Apr 22, 2013 7.631 7.638 7.469 7.535 119,390 -0.09(-1.16%)
Apr 19, 2013 7.726 8.013 7.579 7.623 159,624 +0.17(+2.27%)
Apr 18, 2013 7.623 7.668 7.403 7.454 128,217 -0.14(-1.84%)
Apr 17, 2013 7.690 7.998 7.579 7.594 137,184 -0.11(-1.43%)
Apr 16, 2013 7.844 7.896 7.557 7.704 223,078 -0.15(-1.96%)
Apr 15, 2013 8.087 8.256 7.833 7.859 234,271 -0.37(-4.47%)
Apr 12, 2013 8.381 8.454 8.145 8.226 129,791 -0.14(-1.67%)
Apr 11, 2013 8.462 8.498 8.248 8.366 223,004 +0.08(+0.98%)
Apr 10, 2013 7.557 8.362 7.535 8.285 467,837 +0.76(+10.06%)
Apr 09, 2013 7.947 7.952 7.521 7.528 179,771 -0.37(-4.66%)
Apr 08, 2013 7.660 7.969 7.388 7.896 419,202 +0.30(+3.97%)
Apr 05, 2013 7.550 7.837 7.282 7.594 308,824 -0.14(-1.81%)
Apr 04, 2013 8.844 8.903 7.682 7.734 759,729 -1.17(-13.13%)
Apr 03, 2013 7.873 8.976 7.873 8.903 683,372 +1.05(+13.39%)
Apr 02, 2013 7.800 7.896 7.499 7.851 339,821 +0.18(+2.30%)
Apr 01, 2013 6.881 7.712 6.880 7.675 370,883 +0.87(+12.74%)
Mar 28, 2013 6.683 6.844 6.580 6.807 115,751 +0.18(+2.66%)
Mar 27, 2013 6.308 6.646 6.308 6.631 92,424 +0.33(+5.25%)
Mar 26, 2013 6.344 6.344 6.249 6.300 57,639 -0.03(-0.46%)
Mar 25, 2013 6.138 6.344 6.138 6.330 111,024 +0.29(+4.74%)
Mar 22, 2013 5.808 6.043 5.783 6.043 123,781 +0.29(+4.98%)
Mar 21, 2013 5.727 5.822 5.712 5.756 49,784 -0.03(-0.51%)
Mar 20, 2013 5.734 5.808 5.697 5.786 63,921 +0.10(+1.81%)
Mar 19, 2013 5.734 5.734 5.661 5.683 38,842 -0.04(-0.77%)
Mar 18, 2013 5.778 5.778 5.661 5.727 62,640 -0.10(-1.64%)
Mar 15, 2013 5.661 5.874 5.609 5.822 180,386 +0.18(+3.26%)
Mar 14, 2013 5.675 5.734 5.565 5.639 52,208 -0.01(-0.26%)
Mar 13, 2013 5.624 5.837 5.594 5.653 50,430 -0.02(-0.39%)
Mar 12, 2013 5.668 5.712 5.550 5.675 90,319 +0.01(+0.13%)
Mar 11, 2013 5.587 5.712 5.521 5.668 84,415 +0.12(+2.25%)
Mar 08, 2013 5.514 5.712 5.470 5.543 174,934 +0.10(+1.75%)
Mar 07, 2013 5.256 5.447 5.139 5.447 259,442 +0.32(+6.31%)
Mar 06, 2013 5.190 5.202 4.984 5.124 73,319 -0.04(-0.71%)
Mar 05, 2013 5.080 5.242 5.006 5.161 172,305 +0.10(+1.89%)
Mar 04, 2013 5.105 5.117 4.962 5.065 121,655 -0.07(-1.43%)
Mar 01, 2013 5.095 5.183 5.014 5.139 81,599 -0.02(-0.43%)
Feb 28, 2013 5.242 5.272 5.109 5.161 49,104 -0.10(-1.82%)
Feb 27, 2013 5.153 5.264 5.153 5.256 31,943 +0.06(+1.13%)
Feb 26, 2013 5.278 5.330 5.175 5.198 37,982 -0.01(-0.14%)
Feb 22, 2013 5.249 5.264 5.153 5.205 58,934 +0.02(+0.43%)
Feb 21, 2013 4.903 5.220 4.786 5.183 244,143 +0.35(+7.31%)
Feb 20, 2013 5.087 5.396 4.815 4.830 499,107 -0.24(-4.78%)
Feb 19, 2013 5.050 5.095 4.984 5.073 42,014 +0.09(+1.77%)
Feb 15, 2013 5.161 5.211 4.962 4.984 54,256 -0.12(-2.31%)
Feb 14, 2013 5.087 5.168 5.077 5.102 18,291 -0.03(-0.57%)
Feb 13, 2013 5.131 5.146 5.015 5.131 66,910 +0.01(+0.29%)
Feb 12, 2013 5.058 5.198 5.036 5.117 44,654 +0.04(+0.87%)
Feb 11, 2013 5.058 5.168 5.028 5.073 50,795 +0.03(+0.58%)
Feb 08, 2013 5.050 5.227 4.881 5.043 147,179 +0.01(+0.29%)
Feb 07, 2013 5.198 5.198 4.962 5.028 104,479 -0.19(-3.66%)
Feb 06, 2013 5.220 5.249 5.161 5.220 31,973 +0.02(+0.42%)
Feb 04, 2013 5.190 5.242 5.175 5.198 77,536 -0.04(-0.84%)
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.