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 (%)
Oct 31, 2013 8.079 8.087 7.410 7.594 122,078 -0.51(-6.26%)
Oct 30, 2013 8.219 8.306 8.065 8.101 74,012 -0.08(-0.99%)
Oct 29, 2013 7.969 8.197 7.932 8.182 64,072 +0.21(+2.68%)
Oct 28, 2013 7.851 7.998 7.851 7.969 71,834 +0.12(+1.59%)
Oct 25, 2013 7.660 7.851 7.638 7.844 44,242 +0.22(+2.89%)
Oct 24, 2013 7.557 7.866 7.550 7.623 81,294 +0.07(+0.88%)
Oct 23, 2013 7.219 7.594 7.219 7.557 83,448 +0.29(+4.05%)
Oct 22, 2013 7.168 7.300 6.881 7.263 81,628 +0.10(+1.44%)
Oct 21, 2013 7.006 7.241 6.888 7.160 68,829 +0.13(+1.88%)
Oct 18, 2013 6.837 7.035 6.813 7.028 77,335 +0.27(+4.03%)
Oct 17, 2013 6.528 6.756 6.477 6.756 55,228 +0.21(+3.26%)
Oct 16, 2013 6.388 6.616 6.352 6.543 58,949 +0.19(+3.01%)
Oct 15, 2013 6.352 6.418 6.263 6.352 140,131 -0.03(-0.46%)
Oct 14, 2013 6.587 6.587 6.256 6.381 136,754 -0.27(-4.09%)
Oct 11, 2013 6.697 6.778 6.616 6.653 167,793 -0.12(-1.74%)
Oct 10, 2013 6.874 6.874 6.602 6.771 56,013 +0.02(+0.33%)
Oct 09, 2013 6.962 7.013 6.616 6.749 108,739 -0.21(-2.96%)
Oct 08, 2013 6.925 7.072 6.918 6.955 53,023 -0.01(-0.21%)
Oct 07, 2013 6.815 7.072 6.815 6.969 51,484 +0.04(+0.64%)
Oct 04, 2013 6.844 7.102 6.844 6.925 32,771 +0.05(+0.75%)
Oct 03, 2013 7.249 7.249 6.866 6.874 22,245 -0.38(-5.27%)
Oct 02, 2013 6.741 7.315 6.697 7.256 101,947 +0.47(+6.93%)
Oct 01, 2013 7.138 7.138 6.624 6.785 81,647 -0.50(-6.86%)
Sep 27, 2013 7.271 7.351 7.138 7.285 22,286 -0.06(-0.80%)
Sep 26, 2013 7.241 7.351 7.094 7.344 37,660 +0.11(+1.52%)
Sep 25, 2013 7.307 7.316 7.212 7.234 24,676 -0.02(-0.30%)
Sep 24, 2013 7.153 7.307 6.918 7.256 38,428 +0.09(+1.23%)
Sep 23, 2013 7.263 7.300 7.094 7.168 52,680 -0.10(-1.32%)
Sep 20, 2013 7.285 7.388 7.219 7.263 69,698 +0.03(+0.41%)
Sep 19, 2013 7.476 7.476 7.109 7.234 28,415 -0.27(-3.62%)
Sep 18, 2013 7.329 7.521 7.271 7.506 53,439 +0.18(+2.41%)
Sep 17, 2013 7.484 7.521 7.235 7.329 40,534 -0.15(-2.06%)
Sep 16, 2013 7.476 7.550 7.418 7.484 100,078 +0.01(+0.10%)
Sep 13, 2013 7.454 7.601 7.410 7.476 48,757 +0.05(+0.69%)
Sep 12, 2013 7.175 7.690 7.065 7.425 106,125 +0.26(+3.59%)
Sep 11, 2013 6.558 7.197 6.558 7.168 108,259 +0.60(+9.18%)
Sep 10, 2013 6.506 6.609 6.440 6.565 81,212 +0.07(+1.13%)
Sep 09, 2013 6.219 6.558 6.219 6.491 69,168 +0.28(+4.50%)
Sep 06, 2013 6.440 6.477 6.190 6.212 26,397 -0.18(-2.76%)
Sep 05, 2013 6.381 6.484 6.264 6.388 31,696 +0.07(+1.05%)
Sep 04, 2013 6.241 6.381 6.153 6.322 33,798 +0.07(+1.06%)
Sep 03, 2013 6.433 6.433 6.219 6.256 30,835 -0.01(-0.12%)
Aug 30, 2013 6.690 6.690 6.249 6.263 51,238 -0.40(-6.06%)
Aug 29, 2013 6.440 6.697 6.300 6.668 209,071 +0.19(+2.95%)
Aug 28, 2013 6.440 6.491 6.397 6.477 21,224 -0.01(-0.11%)
Aug 27, 2013 6.572 6.572 6.469 6.484 52,885 -0.18(-2.65%)
Aug 26, 2013 6.705 6.705 6.594 6.660 31,584 -0.06(-0.88%)
Aug 23, 2013 6.609 6.763 6.594 6.719 24,263 +0.11(+1.67%)
Aug 22, 2013 6.359 6.616 6.330 6.609 29,140 +0.19(+2.98%)
Aug 21, 2013 6.513 6.513 6.300 6.418 43,291 -0.11(-1.69%)
Aug 20, 2013 6.572 6.572 6.396 6.528 73,285 -0.01(-0.11%)
Aug 19, 2013 6.572 6.624 6.513 6.535 22,486 -0.04(-0.67%)
Aug 16, 2013 6.616 6.616 6.366 6.580 51,468 -0.10(-1.43%)
Aug 15, 2013 6.756 6.763 6.565 6.675 52,412 -0.21(-2.99%)
Aug 14, 2013 6.918 7.006 6.668 6.881 38,975 -0.04(-0.53%)
Aug 13, 2013 6.910 7.388 6.910 6.918 60,447 +0.07(+0.97%)
Aug 12, 2013 6.918 6.955 6.735 6.852 59,337 -0.04(-0.53%)
Aug 09, 2013 7.293 7.315 6.859 6.888 80,418 -0.43(-5.92%)
Aug 08, 2013 7.374 7.496 7.278 7.322 65,386 -0.07(-0.90%)
Aug 07, 2013 7.351 7.491 7.351 7.388 31,548 +0.02(+0.30%)
Aug 06, 2013 7.462 7.476 7.324 7.366 25,174 -0.15(-1.96%)
Aug 05, 2013 7.572 7.579 7.403 7.513 55,777 -0.10(-1.26%)
Aug 02, 2013 7.646 7.660 7.476 7.609 32,587 -0.01(-0.10%)
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.