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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
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.