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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013 6.401 6.467 6.305 6.313 187,187 -0.10(-1.60%)
May 30, 2013 6.511 6.555 6.390 6.416 114,359 -0.05(-0.80%)
May 29, 2013 6.577 6.577 6.408 6.467 99,313 -0.11(-1.68%)
May 28, 2013 6.489 6.643 6.467 6.577 71,125 +0.09(+1.36%)
May 24, 2013 6.562 6.592 6.452 6.489 67,855 -0.13(-2.00%)
May 23, 2013 6.555 6.673 6.533 6.621 62,416 +0.00(+0.00%)
May 22, 2013 6.754 6.849 6.526 6.621 63,636 -0.10(-1.53%)
May 21, 2013 6.651 6.783 6.585 6.724 59,133 +0.07(+1.10%)
May 20, 2013 6.702 6.871 6.614 6.651 48,362 -0.06(-0.88%)
May 17, 2013 6.717 6.783 6.592 6.709 127,397 +0.05(+0.77%)
May 16, 2013 6.967 7.018 6.548 6.658 123,298 -0.38(-5.43%)
May 15, 2013 6.959 7.202 6.849 7.040 92,957 +0.32(+4.70%)
May 13, 2013 6.548 6.783 6.393 6.724 137,076 +0.18(+2.81%)
May 10, 2013 6.489 6.619 6.452 6.540 75,876 +0.08(+1.25%)
May 09, 2013 6.393 6.577 6.357 6.460 140,504 +0.11(+1.74%)
May 08, 2013 6.540 6.555 6.247 6.349 175,998 -0.16(-2.48%)
May 07, 2013 7.488 7.518 6.364 6.511 485,507 -1.12(-14.64%)
May 06, 2013 7.591 7.687 7.488 7.628 50,482 +0.02(+0.29%)
May 03, 2013 7.591 7.694 7.488 7.606 50,150 +0.12(+1.57%)
May 02, 2013 7.481 7.553 7.151 7.488 205,779 +0.04(+0.49%)
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.