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 )

15.44 -0.61 (-3.80%)
Streaming Delayed Price Updated: 11:38 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 (%)
Dec 31, 2013 7.532 7.540 7.540 7.540 243,211 +0.04(+0.59%)
Dec 30, 2013 7.444 7.554 7.414 7.495 101,532 +0.07(+0.89%)
Dec 27, 2013 7.680 7.680 7.399 7.429 97,015 -0.16(-2.04%)
Dec 26, 2013 7.540 7.658 7.436 7.584 127,164 +0.06(+0.79%)
Dec 24, 2013 7.392 7.562 7.392 7.525 44,711 +0.13(+1.70%)
Dec 23, 2013 7.554 7.613 7.362 7.399 296,000 -0.08(-1.09%)
Dec 20, 2013 7.584 7.717 7.444 7.481 217,866 -0.07(-0.88%)
Dec 19, 2013 7.569 7.724 7.414 7.547 113,771 +0.03(+0.39%)
Dec 18, 2013 7.532 7.709 7.239 7.517 174,863 -0.02(-0.29%)
Dec 17, 2013 7.562 7.872 7.466 7.540 154,824 -0.04(-0.58%)
Dec 16, 2013 7.643 7.724 7.540 7.584 206,157 -0.02(-0.29%)
Dec 13, 2013 7.473 7.754 7.325 7.606 527,680 +0.16(+2.08%)
Dec 12, 2013 7.754 8.381 7.237 7.451 2,241,556 -0.16(-2.04%)
Dec 11, 2013 8.507 8.507 7.599 7.606 731,881 -0.86(-10.12%)
Dec 10, 2013 8.906 9.002 8.448 8.463 543,916 -0.44(-4.98%)
Dec 09, 2013 10.94 10.97 8.751 8.906 798,205 -2.64(-22.89%)
Dec 06, 2013 12.89 12.89 11.45 11.55 212,877 -1.43(-10.98%)
Dec 05, 2013 12.74 13.06 12.74 12.97 69,777 +0.27(+2.15%)
Dec 04, 2013 11.79 13.14 11.79 12.70 127,107 +0.82(+6.90%)
Dec 03, 2013 12.02 12.46 11.79 11.88 69,458 -0.12(-0.98%)
Dec 02, 2013 12.26 12.35 11.59 12.00 179,046 -0.41(-3.27%)
Nov 29, 2013 12.55 12.58 11.64 12.41 158,795 -0.41(-3.23%)
Nov 27, 2013 10.69 12.89 10.65 12.82 275,193 +2.13(+19.89%)
Nov 26, 2013 10.32 10.86 10.21 10.69 205,313 +0.42(+4.10%)
Nov 25, 2013 9.290 10.76 9.290 10.27 186,530 +0.96(+10.31%)
Nov 22, 2013 8.913 9.341 8.788 9.312 82,673 +0.42(+4.73%)
Nov 21, 2013 8.884 9.021 8.795 8.891 54,029 +0.04(+0.42%)
Nov 20, 2013 8.795 8.898 8.691 8.854 19,558 +0.07(+0.84%)
Nov 19, 2013 9.083 9.201 8.699 8.780 66,034 -0.29(-3.18%)
Nov 18, 2013 8.884 9.836 8.861 9.068 139,573 +0.19(+2.16%)
Nov 15, 2013 8.455 8.943 8.359 8.876 177,265 +0.40(+4.70%)
Nov 14, 2013 8.071 8.492 7.974 8.477 50,112 +0.41(+5.03%)
Nov 12, 2013 8.116 8.160 7.887 8.071 32,837 -0.05(-0.64%)
Nov 11, 2013 8.418 8.455 8.086 8.123 66,051 -0.30(-3.59%)
Nov 08, 2013 7.872 8.492 7.872 8.426 71,951 +0.53(+6.74%)
Nov 07, 2013 8.020 8.079 7.776 7.894 61,421 -0.24(-2.91%)
Nov 06, 2013 8.308 8.308 7.916 8.130 70,157 -0.05(-0.63%)
Nov 05, 2013 8.123 8.197 8.056 8.182 81,165 -0.04(-0.54%)
Nov 04, 2013 7.591 8.234 7.584 8.226 87,762 +0.64(+8.47%)
Nov 01, 2013 7.577 7.709 7.451 7.584 75,208 -0.04(-0.58%)
Oct 31, 2013 8.116 8.123 7.444 7.628 121,532 -0.51(-6.26%)
Oct 30, 2013 8.256 8.343 8.101 8.138 73,681 -0.08(-0.99%)
Oct 29, 2013 8.005 8.234 7.968 8.219 63,786 +0.21(+2.68%)
Oct 28, 2013 7.887 8.034 7.887 8.005 71,513 +0.13(+1.59%)
Oct 25, 2013 7.695 7.887 7.673 7.879 44,044 +0.22(+2.89%)
Oct 24, 2013 7.591 7.901 7.584 7.658 80,931 +0.07(+0.88%)
Oct 23, 2013 7.252 7.628 7.252 7.591 83,075 +0.30(+4.05%)
Oct 22, 2013 7.200 7.333 6.912 7.296 81,263 +0.10(+1.44%)
Oct 21, 2013 7.037 7.274 6.919 7.193 68,521 +0.13(+1.88%)
Oct 18, 2013 6.868 7.067 6.844 7.060 76,989 +0.27(+4.03%)
Oct 17, 2013 6.557 6.786 6.506 6.786 54,981 +0.21(+3.26%)
Oct 16, 2013 6.417 6.646 6.380 6.572 58,686 +0.19(+3.01%)
Oct 15, 2013 6.380 6.447 6.292 6.380 139,505 -0.03(-0.46%)
Oct 14, 2013 6.617 6.617 6.284 6.410 136,143 -0.27(-4.09%)
Oct 11, 2013 6.727 6.809 6.646 6.683 167,042 -0.12(-1.74%)
Oct 10, 2013 6.905 6.905 6.631 6.801 55,762 +0.02(+0.33%)
Oct 09, 2013 6.993 7.045 6.646 6.779 108,253 -0.21(-2.96%)
Oct 08, 2013 6.956 7.104 6.949 6.986 52,786 -0.01(-0.21%)
Oct 07, 2013 6.845 7.104 6.845 7.001 51,254 +0.04(+0.64%)
Oct 04, 2013 6.875 7.133 6.875 6.956 32,625 +0.05(+0.75%)
Oct 03, 2013 7.281 7.281 6.897 6.905 22,146 -0.38(-5.27%)
Oct 02, 2013 6.772 7.348 6.727 7.289 101,492 +0.47(+6.93%)
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.