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%)
May 01, 2013 7.973 8.128 7.400 7.452 199,729 -0.47(-5.94%)
Apr 30, 2013 7.900 8.370 7.885 7.922 294,576 +0.06(+0.75%)
Apr 29, 2013 7.657 7.885 7.606 7.863 111,091 +0.26(+3.48%)
Apr 26, 2013 7.643 7.643 7.496 7.599 67,778 -0.02(-0.29%)
Apr 25, 2013 7.812 7.879 7.577 7.621 93,526 -0.13(-1.71%)
Apr 24, 2013 7.768 7.922 7.716 7.753 82,049 -0.04(-0.57%)
Apr 23, 2013 7.650 7.804 7.569 7.797 77,586 +0.26(+3.51%)
Apr 22, 2013 7.628 7.635 7.466 7.533 119,434 -0.09(-1.16%)
Apr 19, 2013 7.724 8.010 7.577 7.621 159,682 +0.17(+2.27%)
Apr 18, 2013 7.621 7.665 7.400 7.452 128,264 -0.14(-1.84%)
Apr 17, 2013 7.687 7.996 7.577 7.591 137,234 -0.11(-1.43%)
Apr 16, 2013 7.841 7.893 7.555 7.702 223,159 -0.15(-1.96%)
Apr 15, 2013 8.084 8.253 7.830 7.856 234,357 -0.37(-4.47%)
Apr 12, 2013 8.378 8.451 8.143 8.223 129,838 -0.14(-1.67%)
Apr 11, 2013 8.459 8.495 8.245 8.363 223,085 +0.08(+0.98%)
Apr 10, 2013 7.555 8.359 7.533 8.282 468,008 +0.76(+10.06%)
Apr 09, 2013 7.944 7.950 7.518 7.525 179,836 -0.37(-4.66%)
Apr 08, 2013 7.657 7.966 7.386 7.893 419,355 +0.30(+3.97%)
Apr 05, 2013 7.547 7.834 7.279 7.591 308,936 -0.14(-1.81%)
Apr 04, 2013 8.841 8.899 7.680 7.731 760,005 -1.17(-13.13%)
Apr 03, 2013 7.871 8.973 7.871 8.899 683,620 +1.05(+13.39%)
Apr 02, 2013 7.797 7.893 7.496 7.849 339,945 +0.18(+2.30%)
Apr 01, 2013 6.878 7.709 6.877 7.672 371,018 +0.87(+12.74%)
Mar 28, 2013 6.680 6.842 6.577 6.805 115,794 +0.18(+2.66%)
Mar 27, 2013 6.305 6.643 6.305 6.629 92,458 +0.33(+5.25%)
Mar 26, 2013 6.342 6.342 6.247 6.298 57,660 -0.03(-0.46%)
Mar 25, 2013 6.136 6.342 6.136 6.327 111,065 +0.29(+4.74%)
Mar 22, 2013 5.806 6.041 5.781 6.041 123,826 +0.29(+4.98%)
Mar 21, 2013 5.725 5.820 5.710 5.754 49,802 -0.03(-0.51%)
Mar 20, 2013 5.732 5.806 5.695 5.784 63,944 +0.10(+1.81%)
Mar 19, 2013 5.732 5.732 5.659 5.681 38,856 -0.04(-0.77%)
Mar 18, 2013 5.776 5.776 5.659 5.725 62,663 -0.10(-1.64%)
Mar 15, 2013 5.659 5.872 5.607 5.820 180,451 +0.18(+3.26%)
Mar 14, 2013 5.673 5.732 5.563 5.637 52,227 -0.01(-0.26%)
Mar 13, 2013 5.622 5.835 5.592 5.651 50,448 -0.02(-0.39%)
Mar 12, 2013 5.666 5.710 5.548 5.673 90,351 +0.01(+0.13%)
Mar 11, 2013 5.585 5.710 5.519 5.666 84,446 +0.12(+2.25%)
Mar 08, 2013 5.512 5.710 5.468 5.541 174,998 +0.10(+1.75%)
Mar 07, 2013 5.254 5.445 5.137 5.445 259,536 +0.32(+6.31%)
Mar 06, 2013 5.188 5.200 4.982 5.122 73,346 -0.04(-0.71%)
Mar 05, 2013 5.078 5.240 5.005 5.159 172,367 +0.10(+1.89%)
Mar 04, 2013 5.104 5.115 4.960 5.063 121,699 -0.07(-1.43%)
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.