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 (-0.84%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2013 7.969 7.969 7.579 7.579 68,693 -0.32(-4.09%)
Jul 30, 2013 7.690 7.925 7.631 7.903 50,569 +0.24(+3.07%)
Jul 29, 2013 8.292 8.344 7.609 7.668 130,416 -0.65(-7.78%)
Jul 26, 2013 8.601 8.667 8.101 8.315 67,617 -0.32(-3.74%)
Jul 25, 2013 8.285 8.667 8.285 8.638 87,976 +0.33(+3.98%)
Jul 24, 2013 8.425 8.456 8.153 8.307 70,230 -0.08(-0.96%)
Jul 23, 2013 8.373 8.410 8.322 8.388 57,074 +0.03(+0.35%)
Jul 22, 2013 8.197 8.388 7.991 8.359 61,318 +0.37(+4.60%)
Jul 19, 2013 8.219 8.224 7.896 7.991 60,827 -0.22(-2.69%)
Jul 18, 2013 8.013 8.234 7.984 8.212 82,804 +0.26(+3.23%)
Jul 17, 2013 7.859 8.028 7.837 7.954 51,272 +0.16(+2.08%)
Jul 16, 2013 8.020 8.061 7.793 7.793 80,644 -0.17(-2.12%)
Jul 15, 2013 7.410 8.079 7.315 7.962 161,764 +0.53(+7.12%)
Jul 12, 2013 7.638 7.682 7.418 7.432 46,825 -0.21(-2.70%)
Jul 11, 2013 7.351 7.653 7.285 7.638 100,793 +0.35(+4.84%)
Jul 10, 2013 7.160 7.315 7.015 7.285 82,224 +0.16(+2.27%)
Jul 09, 2013 7.153 7.146 7.094 7.124 39,736 -0.02(-0.31%)
Jul 08, 2013 7.021 7.168 7.021 7.146 109,460 +0.11(+1.57%)
Jul 05, 2013 6.947 7.050 6.896 7.035 46,130 +0.14(+2.03%)
Jul 03, 2013 6.896 6.999 6.830 6.896 25,340 +0.00(+0.00%)
Jul 02, 2013 6.631 6.903 6.631 6.896 68,995 +0.24(+3.53%)
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.