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 )

15.61 +0.17 (+1.10%)
Streaming Delayed Price Updated: 10:31 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 (%)
Sep 27, 2013 7.268 7.349 7.136 7.283 22,294 -0.06(-0.80%)
Sep 26, 2013 7.239 7.349 7.092 7.341 37,674 +0.11(+1.52%)
Sep 25, 2013 7.305 7.314 7.209 7.231 24,685 -0.02(-0.30%)
Sep 24, 2013 7.150 7.305 6.915 7.253 38,442 +0.09(+1.23%)
Sep 23, 2013 7.261 7.297 7.092 7.165 52,699 -0.10(-1.32%)
Sep 20, 2013 7.283 7.386 7.217 7.261 69,724 +0.03(+0.41%)
Sep 19, 2013 7.474 7.474 7.106 7.231 28,426 -0.27(-3.62%)
Sep 18, 2013 7.327 7.518 7.268 7.503 53,458 +0.18(+2.41%)
Sep 17, 2013 7.481 7.518 7.232 7.327 40,549 -0.15(-2.06%)
Sep 16, 2013 7.474 7.547 7.415 7.481 100,115 +0.01(+0.10%)
Sep 13, 2013 7.452 7.599 7.408 7.474 48,775 +0.05(+0.69%)
Sep 12, 2013 7.172 7.687 7.062 7.422 106,163 +0.26(+3.59%)
Sep 11, 2013 6.555 7.194 6.555 7.165 108,298 +0.60(+9.18%)
Sep 10, 2013 6.504 6.607 6.438 6.562 81,241 +0.07(+1.13%)
Sep 09, 2013 6.217 6.555 6.217 6.489 69,193 +0.28(+4.50%)
Sep 06, 2013 6.438 6.474 6.188 6.210 26,406 -0.18(-2.76%)
Sep 05, 2013 6.379 6.482 6.261 6.386 31,708 +0.07(+1.05%)
Sep 04, 2013 6.239 6.379 6.151 6.320 33,810 +0.07(+1.06%)
Sep 03, 2013 6.430 6.430 6.217 6.254 30,847 -0.01(-0.12%)
Aug 30, 2013 6.687 6.687 6.247 6.261 51,257 -0.40(-6.06%)
Aug 29, 2013 6.438 6.695 6.298 6.665 209,147 +0.19(+2.95%)
Aug 28, 2013 6.438 6.489 6.394 6.474 21,231 -0.01(-0.11%)
Aug 27, 2013 6.570 6.570 6.467 6.482 52,905 -0.18(-2.65%)
Aug 26, 2013 6.702 6.702 6.592 6.658 31,595 -0.06(-0.88%)
Aug 23, 2013 6.607 6.761 6.592 6.717 24,271 +0.11(+1.67%)
Aug 22, 2013 6.357 6.614 6.327 6.607 29,151 +0.19(+2.98%)
Aug 21, 2013 6.511 6.511 6.298 6.416 43,307 -0.11(-1.69%)
Aug 20, 2013 6.570 6.570 6.393 6.526 73,312 -0.01(-0.11%)
Aug 19, 2013 6.570 6.621 6.511 6.533 22,494 -0.04(-0.67%)
Aug 16, 2013 6.614 6.614 6.364 6.577 51,487 -0.10(-1.43%)
Aug 15, 2013 6.754 6.761 6.562 6.673 52,431 -0.21(-2.99%)
Aug 14, 2013 6.915 7.003 6.665 6.878 38,989 -0.04(-0.53%)
Aug 13, 2013 6.908 7.386 6.908 6.915 60,469 +0.07(+0.97%)
Aug 12, 2013 6.915 6.952 6.732 6.849 59,359 -0.04(-0.53%)
Aug 09, 2013 7.290 7.312 6.856 6.886 80,448 -0.43(-5.92%)
Aug 08, 2013 7.371 7.493 7.275 7.319 65,410 -0.07(-0.90%)
Aug 07, 2013 7.349 7.488 7.349 7.386 31,560 +0.02(+0.30%)
Aug 06, 2013 7.459 7.474 7.321 7.364 25,183 -0.15(-1.96%)
Aug 05, 2013 7.569 7.577 7.400 7.511 55,798 -0.10(-1.26%)
Aug 02, 2013 7.643 7.657 7.474 7.606 32,599 -0.01(-0.10%)
Aug 01, 2013 7.665 7.709 7.437 7.613 37,086 +0.04(+0.48%)
Jul 31, 2013 7.966 7.966 7.577 7.577 68,718 -0.32(-4.09%)
Jul 30, 2013 7.687 7.922 7.628 7.900 50,587 +0.24(+3.07%)
Jul 29, 2013 8.289 8.341 7.606 7.665 130,464 -0.65(-7.78%)
Jul 26, 2013 8.598 8.664 8.098 8.312 67,642 -0.32(-3.74%)
Jul 25, 2013 8.282 8.664 8.282 8.635 88,008 +0.33(+3.98%)
Jul 24, 2013 8.422 8.453 8.150 8.304 70,256 -0.08(-0.96%)
Jul 23, 2013 8.370 8.407 8.319 8.385 57,094 +0.03(+0.35%)
Jul 22, 2013 8.194 8.385 7.988 8.356 61,340 +0.37(+4.60%)
Jul 19, 2013 8.216 8.222 7.893 7.988 60,849 -0.22(-2.69%)
Jul 18, 2013 8.010 8.231 7.981 8.209 82,834 +0.26(+3.23%)
Jul 17, 2013 7.856 8.025 7.834 7.951 51,291 +0.16(+2.08%)
Jul 16, 2013 8.018 8.058 7.790 7.790 80,674 -0.17(-2.12%)
Jul 15, 2013 7.408 8.076 7.312 7.959 161,823 +0.53(+7.12%)
Jul 12, 2013 7.635 7.680 7.415 7.430 46,842 -0.21(-2.69%)
Jul 11, 2013 7.349 7.650 7.283 7.635 100,829 +0.35(+4.84%)
Jul 10, 2013 7.158 7.312 7.013 7.283 82,253 +0.16(+2.27%)
Jul 09, 2013 7.150 7.143 7.092 7.121 39,750 -0.02(-0.31%)
Jul 08, 2013 7.018 7.165 7.018 7.143 109,500 +0.11(+1.57%)
Jul 05, 2013 6.945 7.048 6.893 7.033 46,147 +0.14(+2.03%)
Jul 03, 2013 6.893 6.996 6.827 6.893 25,349 +0.00(+0.00%)
Jul 02, 2013 6.629 6.901 6.629 6.893 69,020 +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.