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 )

15.37 -0.07 (-0.45%)
Streaming Delayed Price Updated: 11:24 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 (%)
Jan 31, 2014 7.194 7.393 7.084 7.349 77,040 -0.01(-0.20%)
Jan 30, 2014 7.150 7.400 7.084 7.364 121,002 +0.26(+3.73%)
Jan 29, 2014 7.246 7.334 7.055 7.099 162,454 -0.26(-3.50%)
Jan 28, 2014 7.356 7.481 7.194 7.356 119,497 +0.00(+0.00%)
Jan 27, 2014 7.305 7.474 7.194 7.356 163,445 +0.04(+0.60%)
Jan 24, 2014 7.217 7.444 7.209 7.312 133,026 +0.00(+0.00%)
Jan 23, 2014 7.341 7.466 7.242 7.312 105,660 -0.16(-2.16%)
Jan 22, 2014 7.393 7.533 7.358 7.474 193,098 +0.08(+1.09%)
Jan 21, 2014 7.261 7.466 7.202 7.393 182,582 +0.12(+1.62%)
Jan 17, 2014 7.474 7.275 7.275 7.275 63,003 -0.15(-2.08%)
Jan 16, 2014 7.275 7.488 7.187 7.430 88,396 +0.10(+1.40%)
Jan 15, 2014 7.327 7.496 7.283 7.327 80,306 +0.07(+1.01%)
Jan 14, 2014 7.202 7.335 7.165 7.253 53,852 +0.07(+0.92%)
Jan 13, 2014 7.025 7.496 7.009 7.187 209,927 +0.12(+1.77%)
Jan 10, 2014 6.937 7.077 6.849 7.062 83,010 +0.03(+0.42%)
Jan 09, 2014 7.136 7.231 6.967 7.033 101,461 -0.01(-0.10%)
Jan 08, 2014 7.716 7.716 6.807 7.040 610,383 -0.69(-8.94%)
Jan 07, 2014 7.422 7.849 7.422 7.731 130,031 +0.33(+4.47%)
Jan 06, 2014 7.613 7.613 7.371 7.400 152,857 -0.14(-1.85%)
Jan 03, 2014 7.488 7.613 7.408 7.540 158,335 +0.02(+0.29%)
Jan 02, 2014 7.511 7.555 7.371 7.518 74,105 +0.01(+0.20%)
Dec 31, 2013 7.496 7.503 7.503 7.503 244,392 +0.04(+0.59%)
Dec 30, 2013 7.408 7.518 7.378 7.459 102,025 +0.07(+0.89%)
Dec 27, 2013 7.643 7.643 7.364 7.393 97,486 -0.15(-2.04%)
Dec 26, 2013 7.503 7.621 7.400 7.547 127,782 +0.06(+0.79%)
Dec 24, 2013 7.356 7.525 7.356 7.488 44,928 +0.12(+1.70%)
Dec 23, 2013 7.518 7.577 7.327 7.364 297,437 -0.08(-1.09%)
Dec 20, 2013 7.547 7.679 7.408 7.444 218,924 -0.07(-0.88%)
Dec 19, 2013 7.533 7.687 7.378 7.511 114,324 +0.03(+0.39%)
Dec 18, 2013 7.496 7.672 7.204 7.481 175,712 -0.02(-0.29%)
Dec 17, 2013 7.525 7.834 7.430 7.503 155,575 -0.04(-0.58%)
Dec 16, 2013 7.606 7.687 7.503 7.547 207,158 -0.02(-0.29%)
Dec 13, 2013 7.437 7.716 7.290 7.569 530,242 +0.15(+2.08%)
Dec 12, 2013 7.716 8.341 7.202 7.415 2,252,441 -0.15(-2.04%)
Dec 11, 2013 8.466 8.466 7.562 7.569 735,435 -0.85(-10.12%)
Dec 10, 2013 8.863 8.958 8.407 8.422 546,558 -0.44(-4.98%)
Dec 09, 2013 10.89 10.92 8.708 8.863 802,081 -2.63(-22.89%)
Dec 06, 2013 12.82 12.82 11.39 11.49 213,911 -1.42(-10.98%)
Dec 05, 2013 12.68 12.99 12.68 12.91 70,115 +0.27(+2.15%)
Dec 04, 2013 11.74 13.08 11.74 12.64 127,725 +0.82(+6.90%)
Dec 03, 2013 11.96 12.40 11.73 11.82 69,796 -0.12(-0.98%)
Dec 02, 2013 12.20 12.29 11.54 11.94 179,915 -0.40(-3.27%)
Nov 29, 2013 12.49 12.52 11.58 12.35 159,566 -0.41(-3.23%)
Nov 27, 2013 10.64 12.82 10.60 12.76 276,529 +2.12(+19.89%)
Nov 26, 2013 10.27 10.80 10.16 10.64 206,310 +0.42(+4.10%)
Nov 25, 2013 9.245 10.71 9.245 10.22 187,436 +0.96(+10.31%)
Nov 22, 2013 8.870 9.296 8.745 9.267 83,074 +0.42(+4.73%)
Nov 21, 2013 8.841 8.977 8.752 8.848 54,291 +0.04(+0.42%)
Nov 20, 2013 8.752 8.855 8.649 8.811 19,653 +0.07(+0.84%)
Nov 19, 2013 9.039 9.157 8.657 8.738 66,354 -0.29(-3.18%)
Nov 18, 2013 8.841 9.789 8.819 9.024 140,250 +0.19(+2.16%)
Nov 15, 2013 8.414 8.899 8.319 8.833 178,126 +0.40(+4.70%)
Nov 14, 2013 8.032 8.451 7.935 8.436 50,356 +0.40(+5.03%)
Nov 12, 2013 8.076 8.120 7.849 8.032 32,997 -0.05(-0.64%)
Nov 11, 2013 8.378 8.414 8.047 8.084 66,372 -0.30(-3.59%)
Nov 08, 2013 7.834 8.451 7.834 8.385 72,301 +0.53(+6.74%)
Nov 07, 2013 7.981 8.040 7.738 7.856 61,720 -0.24(-2.91%)
Nov 06, 2013 8.267 8.267 7.878 8.091 70,498 -0.05(-0.63%)
Nov 05, 2013 8.084 8.157 8.018 8.143 81,559 -0.04(-0.54%)
Nov 04, 2013 7.555 8.194 7.547 8.187 88,188 +0.64(+8.47%)
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.