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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 5.036 5.168 4.940 5.168 110,818 +0.10(+2.03%)
Sep 29, 2014 4.955 5.080 4.911 5.065 48,919 +0.06(+1.17%)
Sep 26, 2014 5.043 5.073 5.006 5.006 10,910 +0.00(+0.00%)
Sep 25, 2014 5.095 5.124 4.999 5.006 27,101 -0.08(-1.59%)
Sep 24, 2014 5.080 5.124 5.051 5.087 34,484 +0.09(+1.76%)
Sep 23, 2014 5.102 5.117 4.999 4.999 24,718 -0.12(-2.44%)
Sep 22, 2014 5.286 5.379 5.124 5.124 41,826 -0.12(-2.24%)
Sep 19, 2014 5.124 5.286 4.999 5.242 196,270 +0.15(+3.03%)
Sep 18, 2014 5.036 5.124 5.025 5.087 26,213 +0.08(+1.62%)
Sep 17, 2014 5.190 5.190 5.006 5.006 41,764 -0.15(-2.99%)
Sep 16, 2014 5.175 5.249 5.032 5.161 70,203 +0.01(+0.29%)
Sep 15, 2014 5.102 5.220 5.080 5.146 57,457 +0.00(+0.00%)
Sep 12, 2014 5.131 5.146 5.065 5.146 75,172 +0.03(+0.57%)
Sep 11, 2014 5.190 5.205 5.080 5.117 52,846 -0.03(-0.57%)
Sep 10, 2014 5.205 5.212 5.161 5.146 18,601 -0.08(-1.55%)
Sep 09, 2014 5.286 5.300 5.153 5.227 36,309 -0.04(-0.70%)
Sep 08, 2014 5.139 5.300 5.087 5.264 57,154 +0.13(+2.58%)
Sep 05, 2014 5.058 5.131 4.977 5.131 71,004 +0.02(+0.43%)
Sep 04, 2014 5.117 5.359 5.256 5.109 208,035 -0.15(-2.80%)
Sep 03, 2014 6.058 6.238 5.153 5.256 359,908 -0.92(-14.88%)
Sep 02, 2014 6.212 6.433 6.028 6.175 146,201 +0.03(+0.48%)
Aug 29, 2014 6.109 6.146 6.146 6.146 38,767 +0.02(+0.36%)
Aug 28, 2014 5.918 6.212 5.918 6.124 58,144 +0.14(+2.33%)
Aug 27, 2014 5.911 6.131 5.903 5.984 69,625 +0.10(+1.75%)
Aug 26, 2014 6.014 6.175 5.756 5.881 71,668 -0.10(-1.72%)
Aug 25, 2014 6.014 6.065 5.925 5.984 64,929 +0.04(+0.74%)
Aug 22, 2014 5.734 6.190 5.778 5.940 67,247 +0.16(+2.80%)
Aug 21, 2014 5.521 5.881 5.521 5.778 82,769 +0.26(+4.80%)
Aug 20, 2014 5.521 5.543 5.514 5.514 9,889 -0.02(-0.40%)
Aug 19, 2014 5.561 5.604 5.514 5.536 59,699 -0.04(-0.66%)
Aug 18, 2014 5.514 5.631 5.536 5.572 62,969 +0.04(+0.66%)
Aug 15, 2014 5.521 5.712 5.499 5.536 64,811 +0.02(+0.40%)
Aug 14, 2014 5.499 5.572 5.396 5.514 41,700 +0.02(+0.40%)
Aug 13, 2014 5.550 5.521 5.374 5.492 39,386 -0.03(-0.53%)
Aug 12, 2014 5.646 5.675 5.447 5.521 42,267 -0.10(-1.70%)
Aug 11, 2014 5.528 5.749 5.521 5.617 101,663 +0.18(+3.38%)
Aug 08, 2014 5.073 5.536 5.021 5.433 83,246 +0.37(+7.41%)
Aug 07, 2014 5.014 5.102 4.999 5.058 36,037 -0.09(-1.71%)
Aug 06, 2014 5.036 5.146 5.006 5.146 116,219 +0.05(+1.01%)
Aug 05, 2014 5.058 5.146 4.999 5.095 65,664 +0.01(+0.29%)
Aug 04, 2014 5.036 5.095 4.962 5.080 108,086 +0.04(+0.73%)
Aug 01, 2014 5.095 5.146 4.999 5.043 50,469 -0.05(-1.01%)
Jul 31, 2014 5.293 5.293 5.006 5.095 71,892 -0.05(-1.00%)
Jul 30, 2014 5.146 5.218 5.146 5.146 36,768 +0.00(+0.00%)
Jul 29, 2014 5.036 5.256 5.036 5.146 58,103 +0.13(+2.64%)
Jul 28, 2014 5.073 5.146 4.962 5.014 79,255 -0.04(-0.87%)
Jul 25, 2014 5.293 5.308 4.962 5.058 178,616 -0.26(-4.97%)
Jul 24, 2014 5.411 5.470 5.297 5.322 48,941 -0.08(-1.50%)
Jul 23, 2014 5.352 5.455 5.322 5.403 18,294 +0.03(+0.55%)
Jul 22, 2014 5.433 5.433 5.315 5.374 32,559 +0.01(+0.27%)
Jul 21, 2014 5.374 5.396 5.293 5.359 42,149 -0.07(-1.35%)
Jul 18, 2014 5.440 5.543 5.367 5.433 52,227 -0.02(-0.40%)
Jul 17, 2014 5.256 5.624 5.256 5.455 86,598 +0.22(+4.21%)
Jul 16, 2014 5.183 5.315 5.153 5.234 83,656 +0.05(+0.99%)
Jul 15, 2014 5.308 5.425 5.183 5.183 79,759 -0.11(-2.08%)
Jul 14, 2014 5.462 5.477 5.249 5.293 71,511 -0.06(-1.10%)
Jul 11, 2014 5.433 5.433 5.293 5.352 108,180 -0.04(-0.68%)
Jul 10, 2014 5.418 5.455 5.359 5.389 69,294 -0.03(-0.54%)
Jul 09, 2014 5.433 5.484 5.337 5.418 62,239 +0.05(+0.96%)
Jul 08, 2014 5.499 5.499 5.322 5.367 116,664 -0.22(-3.95%)
Jul 07, 2014 5.536 5.602 5.403 5.587 128,290 +0.05(+0.93%)
Jul 03, 2014 5.756 5.536 5.536 5.536 55,090 -0.16(-2.84%)
Jul 02, 2014 5.639 5.918 5.639 5.697 193,152 -0.01(-0.26%)
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.