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 30, 2014 5.534 5.776 5.523 5.761 328,735 +0.26(+4.67%)
May 29, 2014 5.438 5.548 5.401 5.504 181,226 +0.09(+1.63%)
May 28, 2014 5.475 5.475 5.372 5.416 83,250 -0.04(-0.81%)
May 27, 2014 5.504 5.534 5.343 5.460 69,326 +0.06(+1.09%)
May 23, 2014 5.328 5.401 5.401 5.401 70,759 +0.07(+1.38%)
May 22, 2014 5.269 5.401 5.218 5.328 96,550 +0.10(+1.83%)
May 21, 2014 5.196 5.269 5.159 5.232 93,372 +0.04(+0.85%)
May 20, 2014 5.174 5.247 5.144 5.188 166,388 +0.00(+0.00%)
May 19, 2014 5.357 5.496 5.144 5.188 143,231 -0.16(-3.02%)
May 16, 2014 5.328 5.459 5.276 5.350 153,540 +0.02(+0.41%)
May 15, 2014 5.350 5.379 4.968 5.328 214,808 -0.04(-0.68%)
May 14, 2014 5.600 5.600 5.350 5.365 73,089 -0.27(-4.82%)
May 13, 2014 5.806 5.806 5.460 5.637 100,773 -0.15(-2.67%)
May 12, 2014 5.512 5.886 5.512 5.791 114,932 +0.32(+5.77%)
May 09, 2014 5.570 5.673 5.409 5.475 89,652 -0.14(-2.49%)
May 08, 2014 5.732 5.899 5.614 5.614 76,492 +0.00(+0.00%)
May 07, 2014 5.445 5.644 5.445 5.614 73,497 +0.18(+3.24%)
May 06, 2014 5.585 5.585 5.409 5.438 206,813 -0.18(-3.14%)
May 05, 2014 5.622 5.864 5.592 5.614 54,640 -0.03(-0.52%)
May 02, 2014 5.960 5.960 5.607 5.644 44,205 -0.30(-5.07%)
May 01, 2014 5.967 6.144 5.879 5.945 58,357 -0.01(-0.12%)
Apr 30, 2014 6.004 6.055 5.886 5.953 39,458 -0.04(-0.61%)
Apr 29, 2014 6.100 6.166 5.982 5.989 20,546 -0.05(-0.85%)
Apr 28, 2014 6.173 6.261 5.938 6.041 51,284 -0.08(-1.32%)
Apr 25, 2014 6.232 6.349 6.085 6.122 41,139 -0.16(-2.57%)
Apr 24, 2014 6.247 6.482 6.247 6.283 33,368 +0.05(+0.83%)
Apr 23, 2014 6.489 6.496 6.224 6.232 30,274 -0.24(-3.75%)
Apr 22, 2014 6.320 6.518 6.320 6.474 35,528 +0.15(+2.32%)
Apr 21, 2014 6.349 6.474 6.313 6.327 38,121 -0.12(-1.82%)
Apr 17, 2014 6.144 6.445 6.445 6.445 114,167 +0.28(+4.53%)
Apr 16, 2014 6.063 6.208 6.026 6.166 79,914 +0.11(+1.82%)
Apr 15, 2014 6.408 6.482 5.923 6.055 95,960 -0.30(-4.74%)
Apr 14, 2014 6.408 6.592 6.247 6.357 75,039 +0.05(+0.82%)
Apr 11, 2014 6.349 6.511 6.247 6.305 65,166 -0.06(-0.92%)
Apr 10, 2014 6.570 6.636 6.298 6.364 94,717 -0.27(-4.10%)
Apr 09, 2014 6.849 7.003 6.614 6.636 109,901 -0.20(-2.90%)
Apr 08, 2014 6.790 7.055 6.790 6.834 45,465 +0.05(+0.76%)
Apr 07, 2014 6.974 7.099 6.614 6.783 74,361 -0.24(-3.35%)
Apr 04, 2014 7.290 7.341 7.011 7.018 90,457 -0.19(-2.65%)
Apr 03, 2014 7.452 7.474 7.114 7.209 72,885 -0.21(-2.87%)
Apr 02, 2014 7.415 7.533 7.290 7.422 66,939 +0.06(+0.80%)
Apr 01, 2014 7.371 7.555 7.334 7.364 85,038 +0.04(+0.50%)
Mar 31, 2014 7.378 7.506 7.319 7.327 46,578 +0.02(+0.30%)
Mar 28, 2014 7.275 7.481 7.224 7.305 43,570 +0.02(+0.30%)
Mar 27, 2014 7.378 7.378 7.217 7.283 49,904 -0.14(-1.88%)
Mar 26, 2014 7.518 7.518 7.327 7.422 63,849 -0.01(-0.20%)
Mar 25, 2014 7.430 7.524 7.364 7.437 40,633 +0.09(+1.20%)
Mar 24, 2014 7.253 7.378 7.180 7.349 46,294 +0.07(+1.01%)
Mar 21, 2014 7.128 7.334 7.048 7.275 151,003 +0.18(+2.48%)
Mar 20, 2014 7.327 7.327 7.055 7.099 76,274 -0.21(-2.91%)
Mar 19, 2014 7.356 7.415 7.209 7.312 70,109 -0.13(-1.78%)
Mar 18, 2014 7.760 7.834 7.018 7.444 228,255 -0.62(-7.74%)
Mar 17, 2014 8.209 8.377 7.900 8.069 82,874 -0.10(-1.26%)
Mar 14, 2014 7.966 8.253 7.937 8.172 81,351 +0.19(+2.39%)
Mar 13, 2014 7.915 8.084 7.812 7.981 40,444 +0.01(+0.18%)
Mar 12, 2014 8.091 8.106 7.951 7.966 44,598 -0.15(-1.81%)
Mar 11, 2014 8.165 8.238 8.010 8.113 54,269 -0.01(-0.18%)
Mar 10, 2014 8.326 8.348 8.003 8.128 63,508 -0.18(-2.12%)
Mar 07, 2014 8.267 8.422 8.179 8.304 45,845 +0.04(+0.44%)
Mar 06, 2014 8.260 8.341 8.187 8.267 36,563 -0.03(-0.35%)
Mar 05, 2014 8.120 8.334 7.988 8.297 57,269 +0.17(+2.08%)
Mar 04, 2014 8.128 8.628 8.062 8.128 162,385 +0.09(+1.10%)
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.