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 )

15.39 -0.05 (-0.32%)
Streaming Delayed Price Updated: 11:48 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 (%)
Feb 28, 2014 8.143 8.561 8.091 8.422 147,282 +0.32(+3.90%)
Feb 27, 2014 7.988 8.157 7.988 8.106 58,820 +0.06(+0.73%)
Feb 26, 2014 8.025 8.231 8.010 8.047 49,787 +0.01(+0.18%)
Feb 25, 2014 8.084 8.165 7.841 8.032 66,605 -0.08(-1.00%)
Feb 24, 2014 8.157 8.216 8.049 8.113 78,868 -0.01(-0.09%)
Feb 21, 2014 8.194 8.238 8.054 8.120 71,190 -0.03(-0.36%)
Feb 20, 2014 7.819 8.267 7.790 8.150 88,989 +0.34(+4.33%)
Feb 19, 2014 7.871 7.944 7.782 7.812 39,127 -0.06(-0.75%)
Feb 18, 2014 7.760 7.922 7.760 7.871 60,940 +0.10(+1.32%)
Feb 14, 2014 7.893 7.768 7.768 7.768 75,522 -0.12(-1.49%)
Feb 13, 2014 7.481 7.973 7.481 7.885 74,948 +0.34(+4.48%)
Feb 12, 2014 7.503 7.599 7.503 7.547 79,303 +0.06(+0.79%)
Feb 11, 2014 7.364 7.569 7.364 7.488 75,280 +0.10(+1.39%)
Feb 10, 2014 7.224 7.452 7.048 7.386 117,560 +0.22(+3.08%)
Feb 07, 2014 7.011 7.202 6.901 7.165 62,942 +0.17(+2.42%)
Feb 06, 2014 6.827 7.193 6.813 6.996 112,129 +0.17(+2.48%)
Feb 05, 2014 6.893 6.981 6.761 6.827 92,557 -0.14(-2.00%)
Feb 04, 2014 7.040 7.040 6.776 6.967 104,658 -0.04(-0.63%)
Feb 03, 2014 7.297 7.297 6.908 7.011 147,120 -0.34(-4.60%)
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%)
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.