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 )

15.30 +0.15 (+0.99%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 24, 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 6.403 6.469 6.308 6.315 187,119 -0.10(-1.60%)
May 30, 2013 6.513 6.557 6.392 6.418 114,318 -0.05(-0.80%)
May 29, 2013 6.580 6.580 6.411 6.469 99,277 -0.11(-1.68%)
May 28, 2013 6.491 6.646 6.469 6.580 71,099 +0.09(+1.36%)
May 24, 2013 6.565 6.594 6.455 6.491 67,831 -0.13(-2.00%)
May 23, 2013 6.558 6.675 6.535 6.624 62,394 +0.00(+0.00%)
May 22, 2013 6.756 6.852 6.528 6.624 63,612 -0.10(-1.53%)
May 21, 2013 6.653 6.785 6.587 6.727 59,111 +0.07(+1.10%)
May 20, 2013 6.705 6.874 6.616 6.653 48,345 -0.06(-0.88%)
May 17, 2013 6.719 6.785 6.594 6.712 127,350 +0.05(+0.77%)
May 16, 2013 6.969 7.021 6.550 6.660 123,253 -0.38(-5.43%)
May 15, 2013 6.962 7.204 6.852 7.043 92,923 +0.32(+4.70%)
May 13, 2013 6.550 6.785 6.396 6.727 137,026 +0.18(+2.81%)
May 10, 2013 6.491 6.621 6.455 6.543 75,848 +0.08(+1.25%)
May 09, 2013 6.396 6.580 6.359 6.462 140,453 +0.11(+1.74%)
May 08, 2013 6.543 6.557 6.249 6.352 175,934 -0.16(-2.48%)
May 07, 2013 7.491 7.521 6.366 6.513 485,330 -1.12(-14.64%)
May 06, 2013 7.594 7.690 7.491 7.631 50,464 +0.02(+0.29%)
May 03, 2013 7.594 7.697 7.491 7.609 50,132 +0.12(+1.57%)
May 02, 2013 7.484 7.556 7.154 7.491 205,705 +0.04(+0.49%)
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.