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 (%)
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%)
Sep 03, 2013 6.464 6.464 6.250 6.287 30,686 -0.01(-0.12%)
Aug 30, 2013 6.722 6.722 6.279 6.294 50,990 -0.41(-6.06%)
Aug 29, 2013 6.471 6.730 6.331 6.700 208,061 +0.19(+2.95%)
Aug 28, 2013 6.471 6.523 6.428 6.508 21,121 -0.01(-0.11%)
Aug 27, 2013 6.604 6.604 6.501 6.516 52,630 -0.18(-2.65%)
Aug 26, 2013 6.737 6.737 6.626 6.693 31,431 -0.06(-0.88%)
Aug 23, 2013 6.641 6.796 6.626 6.752 24,145 +0.11(+1.67%)
Aug 22, 2013 6.390 6.648 6.360 6.641 29,000 +0.19(+2.98%)
Aug 21, 2013 6.545 6.545 6.331 6.449 43,082 -0.11(-1.69%)
Aug 20, 2013 6.604 6.604 6.427 6.560 72,931 -0.01(-0.11%)
Aug 19, 2013 6.604 6.656 6.545 6.567 22,377 -0.04(-0.67%)
Aug 16, 2013 6.648 6.648 6.397 6.612 51,219 -0.10(-1.43%)
Aug 15, 2013 6.789 6.796 6.597 6.708 52,159 -0.21(-2.99%)
Aug 14, 2013 6.951 7.040 6.700 6.914 38,787 -0.04(-0.53%)
Aug 13, 2013 6.944 7.424 6.944 6.951 60,155 +0.07(+0.97%)
Aug 12, 2013 6.951 6.988 6.767 6.885 59,050 -0.04(-0.53%)
Aug 09, 2013 7.328 7.350 6.892 6.922 80,030 -0.44(-5.92%)
Aug 08, 2013 7.409 7.532 7.313 7.358 65,070 -0.07(-0.90%)
Aug 07, 2013 7.387 7.528 7.387 7.424 31,396 +0.02(+0.30%)
Aug 06, 2013 7.498 7.513 7.360 7.402 25,052 -0.15(-1.96%)
Aug 05, 2013 7.609 7.616 7.439 7.550 55,508 -0.10(-1.26%)
Aug 02, 2013 7.683 7.697 7.513 7.646 32,430 -0.01(-0.10%)
Aug 01, 2013 7.705 7.749 7.476 7.653 36,893 +0.04(+0.49%)
Jul 31, 2013 8.008 8.008 7.616 7.616 68,361 -0.33(-4.09%)
Jul 30, 2013 7.727 7.963 7.668 7.941 50,324 +0.24(+3.07%)
Jul 29, 2013 8.333 8.384 7.646 7.705 129,786 -0.65(-7.78%)
Jul 26, 2013 8.643 8.710 8.141 8.355 67,290 -0.33(-3.74%)
Jul 25, 2013 8.325 8.710 8.325 8.680 87,551 +0.33(+3.98%)
Jul 24, 2013 8.466 8.497 8.192 8.348 69,891 -0.08(-0.96%)
Jul 23, 2013 8.414 8.451 8.362 8.429 56,798 +0.03(+0.35%)
Jul 22, 2013 8.237 8.429 8.030 8.399 61,021 +0.37(+4.60%)
Jul 19, 2013 8.259 8.264 7.934 8.030 60,533 -0.22(-2.69%)
Jul 18, 2013 8.052 8.274 8.023 8.252 82,404 +0.26(+3.23%)
Jul 17, 2013 7.897 8.067 7.875 7.993 51,024 +0.16(+2.08%)
Jul 16, 2013 8.059 8.100 7.830 7.830 80,255 -0.17(-2.12%)
Jul 15, 2013 7.446 8.119 7.350 8.000 160,982 +0.53(+7.12%)
Jul 12, 2013 7.675 7.720 7.454 7.468 46,599 -0.21(-2.69%)
Jul 11, 2013 7.387 7.690 7.321 7.675 100,305 +0.35(+4.84%)
Jul 10, 2013 7.195 7.350 7.049 7.321 81,826 +0.16(+2.27%)
Jul 09, 2013 7.188 7.180 7.129 7.158 39,544 -0.02(-0.31%)
Jul 08, 2013 7.055 7.203 7.055 7.180 108,931 +0.11(+1.57%)
Jul 05, 2013 6.981 7.084 6.929 7.070 45,907 +0.14(+2.03%)
Jul 03, 2013 6.929 7.033 6.863 6.929 25,217 +0.00(+0.00%)
Jul 02, 2013 6.663 6.937 6.663 6.929 68,662 +0.24(+3.53%)
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.