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 )

15.97 +0.26 (+1.65%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 7, 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 (%)
Dec 31, 2014 4.667 4.564 4.564 4.564 49,834 -0.13(-2.83%)
Dec 30, 2014 4.674 4.859 4.667 4.697 53,524 +0.01(+0.16%)
Dec 29, 2014 4.874 4.881 4.637 4.689 54,424 -0.16(-3.35%)
Dec 26, 2014 4.874 4.881 4.770 4.852 57,414 +0.04(+0.92%)
Dec 24, 2014 4.889 4.807 4.807 4.807 27,760 +0.03(+0.62%)
Dec 23, 2014 4.637 4.903 4.586 4.778 129,569 +0.25(+5.55%)
Dec 22, 2014 4.682 4.741 4.527 4.527 29,851 -0.27(-5.55%)
Dec 19, 2014 4.889 4.940 4.704 4.793 91,090 -0.05(-1.07%)
Dec 18, 2014 4.505 4.881 4.497 4.844 56,924 +0.35(+7.72%)
Dec 17, 2014 4.453 4.519 4.453 4.497 29,689 -0.01(-0.16%)
Dec 16, 2014 4.460 4.534 4.438 4.505 35,845 -0.02(-0.49%)
Dec 15, 2014 4.637 4.682 4.497 4.527 44,159 -0.13(-2.85%)
Dec 12, 2014 4.711 4.748 4.593 4.660 33,096 -0.11(-2.32%)
Dec 11, 2014 4.829 4.903 4.689 4.770 92,094 -0.04(-0.92%)
Dec 10, 2014 4.948 5.029 4.785 4.815 33,585 -0.10(-2.10%)
Dec 09, 2014 4.866 4.962 4.864 4.918 52,011 +0.03(+0.60%)
Dec 08, 2014 4.925 4.929 4.852 4.889 25,251 -0.01(-0.15%)
Dec 05, 2014 4.992 5.007 4.903 4.896 66,833 -0.13(-2.50%)
Dec 04, 2014 5.080 5.117 4.962 5.021 41,476 +0.02(+0.44%)
Dec 03, 2014 4.992 5.095 4.948 4.999 46,685 +0.02(+0.45%)
Dec 02, 2014 4.955 5.036 4.911 4.977 30,737 +0.07(+1.35%)
Dec 01, 2014 4.852 4.977 4.852 4.911 83,148 +0.01(+0.30%)
Nov 28, 2014 4.999 5.044 4.896 4.896 11,074 -0.16(-3.21%)
Nov 26, 2014 4.925 5.058 5.058 5.058 27,625 +0.10(+2.09%)
Nov 25, 2014 4.903 4.999 4.866 4.955 14,545 +0.01(+0.15%)
Nov 24, 2014 4.933 4.985 4.896 4.948 11,027 -0.01(-0.15%)
Nov 21, 2014 4.940 5.044 4.876 4.955 18,124 +0.03(+0.60%)
Nov 20, 2014 4.844 4.933 4.844 4.925 35,383 +0.04(+0.76%)
Nov 19, 2014 4.932 4.999 4.800 4.889 65,894 -0.05(-1.05%)
Nov 18, 2014 4.867 4.977 4.800 4.940 67,600 +0.01(+0.15%)
Nov 17, 2014 4.940 5.021 4.889 4.933 23,872 +0.01(+0.30%)
Nov 14, 2014 4.948 5.027 4.852 4.918 36,200 +0.01(+0.30%)
Nov 13, 2014 4.859 4.933 4.852 4.903 19,733 +0.04(+0.91%)
Nov 12, 2014 4.859 4.940 4.852 4.859 44,629 +0.00(+0.00%)
Nov 11, 2014 5.021 5.021 4.859 4.859 24,288 -0.08(-1.64%)
Nov 10, 2014 4.985 5.007 4.918 4.940 38,231 -0.11(-2.19%)
Nov 07, 2014 4.985 5.066 4.896 5.051 53,865 +0.01(+0.15%)
Nov 06, 2014 5.177 5.184 5.014 5.044 62,552 -0.13(-2.57%)
Nov 05, 2014 5.258 5.258 4.994 5.177 77,027 -0.15(-2.77%)
Nov 04, 2014 5.398 5.413 5.228 5.324 27,972 -0.06(-1.10%)
Nov 03, 2014 5.317 5.383 5.309 5.383 20,628 +0.03(+0.55%)
Oct 31, 2014 5.265 5.354 5.243 5.354 14,858 +0.09(+1.68%)
Oct 30, 2014 5.206 5.265 5.169 5.265 19,704 +0.02(+0.42%)
Oct 29, 2014 5.191 5.243 5.066 5.243 35,586 +0.00(+0.00%)
Oct 28, 2014 5.228 5.253 5.169 5.243 27,843 +0.00(+0.00%)
Oct 27, 2014 5.280 5.280 5.199 5.243 24,353 -0.04(-0.70%)
Oct 24, 2014 5.295 5.346 5.280 5.280 12,431 -0.04(-0.69%)
Oct 23, 2014 5.326 5.332 5.273 5.317 18,270 +0.00(+0.00%)
Oct 22, 2014 5.302 5.317 5.206 5.317 32,245 -0.07(-1.23%)
Oct 21, 2014 5.383 5.383 5.324 5.383 18,629 +0.03(+0.55%)
Oct 20, 2014 5.213 5.354 5.213 5.354 43,996 +0.17(+3.28%)
Oct 17, 2014 5.339 5.339 5.236 5.184 26,215 +0.05(+1.01%)
Oct 16, 2014 5.154 5.250 5.044 5.132 21,442 +0.01(+0.14%)
Oct 15, 2014 4.756 5.125 4.733 5.125 39,330 +0.29(+5.95%)
Oct 14, 2014 4.837 5.007 4.781 4.837 30,134 -0.01(-0.30%)
Oct 13, 2014 4.822 4.852 4.785 4.852 29,342 -0.04(-0.91%)
Oct 10, 2014 4.881 4.957 4.822 4.896 23,852 +0.07(+1.53%)
Oct 09, 2014 5.051 5.051 4.807 4.822 47,167 -0.22(-4.39%)
Oct 08, 2014 5.051 5.073 4.999 5.044 14,370 +0.00(+0.00%)
Oct 07, 2014 5.162 5.265 4.981 5.044 66,300 -0.15(-2.84%)
Oct 06, 2014 5.317 5.317 5.132 5.191 34,354 -0.13(-2.50%)
Oct 03, 2014 5.384 5.384 5.206 5.324 159,818 -0.01(-0.28%)
Oct 02, 2014 5.339 5.386 5.226 5.339 199,239 +0.04(+0.84%)
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.