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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2013 6.944 7.121 6.759 6.759 265,403 -0.21(-2.97%)
Jun 26, 2013 7.143 7.143 6.863 6.966 61,025 -0.10(-1.36%)
Jun 25, 2013 6.737 7.092 6.696 7.062 51,778 +0.40(+5.99%)
Jun 24, 2013 6.648 6.826 6.582 6.663 88,734 -0.04(-0.55%)
Jun 21, 2013 6.508 6.722 6.287 6.700 101,682 +0.21(+3.19%)
Jun 20, 2013 7.018 7.027 6.419 6.493 75,299 -0.62(-8.72%)
Jun 19, 2013 7.210 7.269 7.114 7.114 51,376 -0.13(-1.73%)
Jun 18, 2013 7.291 7.291 7.166 7.239 51,100 -0.06(-0.81%)
Jun 17, 2013 7.424 7.453 7.226 7.299 77,794 -0.02(-0.30%)
Jun 14, 2013 7.239 7.512 7.221 7.321 128,672 +0.09(+1.23%)
Jun 13, 2013 6.634 7.269 6.634 7.232 197,488 +0.63(+9.51%)
Jun 12, 2013 6.796 6.796 6.493 6.604 40,613 -0.07(-1.11%)
Jun 11, 2013 6.700 6.774 6.634 6.678 30,252 -0.08(-1.20%)
Jun 10, 2013 6.464 6.796 6.464 6.759 55,728 +0.30(+4.69%)
Jun 07, 2013 6.597 6.634 6.427 6.456 29,034 -0.06(-0.91%)
Jun 06, 2013 6.419 6.523 6.294 6.516 79,668 +0.18(+2.80%)
Jun 05, 2013 6.338 6.434 6.301 6.338 47,779 -0.01(-0.23%)
Jun 04, 2013 6.427 6.442 6.353 6.353 148,099 -0.05(-0.81%)
Jun 03, 2013 6.338 6.453 6.338 6.405 107,358 +0.06(+0.93%)
May 31, 2013 6.434 6.501 6.338 6.346 186,215 -0.10(-1.60%)
May 30, 2013 6.545 6.589 6.423 6.449 113,765 -0.05(-0.80%)
May 29, 2013 6.612 6.612 6.442 6.501 98,797 -0.11(-1.68%)
May 28, 2013 6.523 6.678 6.501 6.612 70,756 +0.09(+1.36%)
May 24, 2013 6.597 6.626 6.486 6.523 67,503 -0.13(-2.00%)
May 23, 2013 6.589 6.708 6.567 6.656 62,092 +0.00(+0.00%)
May 22, 2013 6.789 6.885 6.560 6.656 63,305 -0.10(-1.53%)
May 21, 2013 6.685 6.818 6.619 6.759 58,826 +0.07(+1.10%)
May 20, 2013 6.737 6.907 6.648 6.685 48,111 -0.06(-0.88%)
May 17, 2013 6.752 6.818 6.626 6.745 126,735 +0.05(+0.77%)
May 16, 2013 7.003 7.055 6.582 6.693 122,658 -0.38(-5.43%)
May 15, 2013 6.996 7.239 6.885 7.077 92,474 +0.32(+4.70%)
May 13, 2013 6.582 6.818 6.427 6.759 136,364 +0.18(+2.81%)
May 10, 2013 6.523 6.653 6.486 6.575 75,481 +0.08(+1.25%)
May 09, 2013 6.427 6.612 6.390 6.493 139,774 +0.11(+1.74%)
May 08, 2013 6.575 6.589 6.279 6.383 175,084 -0.16(-2.48%)
May 07, 2013 7.528 7.557 6.397 6.545 482,985 -1.12(-14.64%)
May 06, 2013 7.631 7.727 7.528 7.668 50,220 +0.02(+0.29%)
May 03, 2013 7.631 7.734 7.528 7.646 49,890 +0.12(+1.57%)
May 02, 2013 7.520 7.593 7.188 7.528 204,710 +0.04(+0.49%)
May 01, 2013 8.015 8.170 7.439 7.491 198,692 -0.47(-5.94%)
Apr 30, 2013 7.941 8.414 7.926 7.963 293,046 +0.06(+0.75%)
Apr 29, 2013 7.697 7.926 7.646 7.904 110,514 +0.27(+3.48%)
Apr 26, 2013 7.683 7.683 7.535 7.638 67,426 -0.02(-0.29%)
Apr 25, 2013 7.853 7.921 7.616 7.661 93,040 -0.13(-1.71%)
Apr 24, 2013 7.808 7.963 7.757 7.793 81,623 -0.04(-0.57%)
Apr 23, 2013 7.690 7.845 7.609 7.838 77,183 +0.27(+3.51%)
Apr 22, 2013 7.668 7.675 7.505 7.572 118,813 -0.09(-1.16%)
Apr 19, 2013 7.764 8.052 7.616 7.661 158,853 +0.17(+2.27%)
Apr 18, 2013 7.661 7.705 7.439 7.491 127,597 -0.14(-1.84%)
Apr 17, 2013 7.727 8.037 7.616 7.631 136,521 -0.11(-1.43%)
Apr 16, 2013 7.882 7.934 7.594 7.742 222,000 -0.16(-1.96%)
Apr 15, 2013 8.126 8.296 7.871 7.897 233,139 -0.37(-4.47%)
Apr 12, 2013 8.421 8.495 8.185 8.266 129,164 -0.14(-1.67%)
Apr 11, 2013 8.503 8.540 8.288 8.407 221,927 +0.08(+0.98%)
Apr 10, 2013 7.594 8.402 7.572 8.325 465,577 +0.76(+10.06%)
Apr 09, 2013 7.986 7.991 7.557 7.564 178,902 -0.37(-4.66%)
Apr 08, 2013 7.697 8.008 7.424 7.934 417,177 +0.30(+3.97%)
Apr 05, 2013 7.587 7.875 7.317 7.631 307,331 -0.14(-1.81%)
Apr 04, 2013 8.887 8.946 7.720 7.771 756,058 -1.17(-13.13%)
Apr 03, 2013 7.912 9.020 7.912 8.946 680,069 +1.06(+13.39%)
Apr 02, 2013 7.838 7.934 7.535 7.890 338,179 +0.18(+2.30%)
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.