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 )

16.02 +0.30 (+1.94%)
Streaming Delayed Price Updated: 3:29 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, 2013 7.535 7.542 7.542 7.542 243,123 +0.04(+0.59%)
Dec 30, 2013 7.446 7.557 7.417 7.498 101,495 +0.07(+0.89%)
Dec 27, 2013 7.683 7.683 7.402 7.432 96,979 -0.16(-2.04%)
Dec 26, 2013 7.542 7.661 7.439 7.587 127,118 +0.06(+0.79%)
Dec 24, 2013 7.395 7.564 7.395 7.528 44,694 +0.13(+1.70%)
Dec 23, 2013 7.557 7.616 7.365 7.402 295,893 -0.08(-1.09%)
Dec 20, 2013 7.587 7.720 7.446 7.483 217,787 -0.07(-0.88%)
Dec 19, 2013 7.572 7.727 7.417 7.550 113,730 +0.03(+0.39%)
Dec 18, 2013 7.535 7.712 7.241 7.520 174,799 -0.02(-0.29%)
Dec 17, 2013 7.564 7.875 7.468 7.542 154,767 -0.04(-0.58%)
Dec 16, 2013 7.646 7.727 7.542 7.587 206,082 -0.02(-0.29%)
Dec 13, 2013 7.476 7.757 7.328 7.609 527,488 +0.16(+2.08%)
Dec 12, 2013 7.757 8.384 7.239 7.454 2,240,741 -0.16(-2.04%)
Dec 11, 2013 8.510 8.510 7.601 7.609 731,615 -0.86(-10.12%)
Dec 10, 2013 8.909 9.005 8.451 8.466 543,719 -0.44(-4.98%)
Dec 09, 2013 10.95 10.98 8.754 8.909 797,915 -2.64(-22.89%)
Dec 06, 2013 12.89 12.89 11.45 11.55 212,800 -1.43(-10.98%)
Dec 05, 2013 12.74 13.06 12.74 12.98 69,751 +0.27(+2.15%)
Dec 04, 2013 11.80 13.15 11.80 12.71 127,061 +0.82(+6.90%)
Dec 03, 2013 12.03 12.46 11.79 11.89 69,433 -0.12(-0.98%)
Dec 02, 2013 12.26 12.36 11.60 12.00 178,981 -0.41(-3.27%)
Nov 29, 2013 12.56 12.58 11.64 12.41 158,738 -0.41(-3.23%)
Nov 27, 2013 10.70 12.89 10.66 12.82 275,093 +2.13(+19.89%)
Nov 26, 2013 10.33 10.86 10.22 10.70 205,238 +0.42(+4.10%)
Nov 25, 2013 9.293 10.76 9.293 10.28 186,463 +0.96(+10.31%)
Nov 22, 2013 8.916 9.345 8.791 9.315 82,642 +0.42(+4.73%)
Nov 21, 2013 8.887 9.024 8.798 8.894 54,009 +0.04(+0.42%)
Nov 20, 2013 8.798 8.902 8.694 8.857 19,551 +0.07(+0.84%)
Nov 19, 2013 9.086 9.204 8.702 8.783 66,010 -0.29(-3.18%)
Nov 18, 2013 8.887 9.840 8.865 9.071 139,522 +0.19(+2.16%)
Nov 15, 2013 8.458 8.946 8.362 8.879 177,201 +0.40(+4.70%)
Nov 14, 2013 8.074 8.495 7.977 8.480 50,094 +0.41(+5.03%)
Nov 12, 2013 8.119 8.163 7.890 8.074 32,825 -0.05(-0.64%)
Nov 11, 2013 8.421 8.458 8.089 8.126 66,027 -0.30(-3.59%)
Nov 08, 2013 7.875 8.495 7.875 8.429 71,925 +0.53(+6.74%)
Nov 07, 2013 8.023 8.082 7.779 7.897 61,399 -0.24(-2.91%)
Nov 06, 2013 8.311 8.311 7.919 8.133 70,132 -0.05(-0.63%)
Nov 05, 2013 8.126 8.200 8.059 8.185 81,136 -0.04(-0.54%)
Nov 04, 2013 7.594 8.237 7.587 8.229 87,730 +0.64(+8.47%)
Nov 01, 2013 7.579 7.712 7.454 7.587 75,181 -0.04(-0.58%)
Oct 31, 2013 8.119 8.126 7.446 7.631 121,488 -0.51(-6.26%)
Oct 30, 2013 8.259 8.346 8.104 8.141 73,654 -0.08(-0.99%)
Oct 29, 2013 8.008 8.237 7.971 8.222 63,763 +0.21(+2.68%)
Oct 28, 2013 7.890 8.037 7.890 8.008 71,487 +0.13(+1.59%)
Oct 25, 2013 7.697 7.890 7.675 7.882 44,028 +0.22(+2.89%)
Oct 24, 2013 7.594 7.904 7.587 7.661 80,902 +0.07(+0.88%)
Oct 23, 2013 7.254 7.631 7.254 7.594 83,045 +0.30(+4.05%)
Oct 22, 2013 7.203 7.335 6.914 7.299 81,233 +0.10(+1.44%)
Oct 21, 2013 7.040 7.276 6.922 7.195 68,496 +0.13(+1.88%)
Oct 18, 2013 6.870 7.070 6.846 7.062 76,961 +0.27(+4.03%)
Oct 17, 2013 6.560 6.789 6.508 6.789 54,961 +0.21(+3.26%)
Oct 16, 2013 6.419 6.648 6.383 6.575 58,665 +0.19(+3.01%)
Oct 15, 2013 6.383 6.449 6.294 6.383 139,454 -0.03(-0.46%)
Oct 14, 2013 6.619 6.619 6.287 6.412 136,093 -0.27(-4.09%)
Oct 11, 2013 6.730 6.811 6.648 6.685 166,982 -0.12(-1.74%)
Oct 10, 2013 6.907 6.907 6.634 6.804 55,742 +0.02(+0.33%)
Oct 09, 2013 6.996 7.047 6.648 6.781 108,214 -0.21(-2.96%)
Oct 08, 2013 6.959 7.106 6.951 6.988 52,766 -0.01(-0.21%)
Oct 07, 2013 6.848 7.106 6.848 7.003 51,235 +0.04(+0.64%)
Oct 04, 2013 6.877 7.136 6.877 6.959 32,613 +0.05(+0.75%)
Oct 03, 2013 7.284 7.284 6.900 6.907 22,138 -0.38(-5.27%)
Oct 02, 2013 6.774 7.350 6.730 7.291 101,455 +0.47(+6.93%)
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.