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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 30, 2015 4.621 4.661 4.580 4.632 21,052 +0.03(+0.64%)
Jan 29, 2015 4.565 4.610 4.528 4.602 10,300 -0.01(-0.16%)
Jan 28, 2015 4.610 4.610 4.521 4.610 25,296 -0.02(-0.48%)
Jan 27, 2015 4.624 4.654 4.558 4.632 15,076 -0.01(-0.32%)
Jan 26, 2015 4.506 4.647 4.506 4.647 19,342 +0.16(+3.45%)
Jan 23, 2015 4.528 4.558 4.425 4.491 24,600 -0.02(-0.49%)
Jan 22, 2015 4.432 4.514 4.425 4.514 13,794 +0.02(+0.49%)
Jan 21, 2015 4.543 4.610 4.418 4.491 34,834 -0.04(-0.82%)
Jan 20, 2015 4.484 4.573 4.484 4.528 21,757 +0.06(+1.32%)
Jan 16, 2015 4.419 4.602 4.403 4.469 14,540 +0.07(+1.68%)
Jan 15, 2015 4.270 4.410 4.270 4.395 13,838 +0.04(+0.85%)
Jan 14, 2015 4.344 4.418 4.262 4.358 17,243 +0.00(+0.00%)
Jan 13, 2015 4.322 4.425 4.307 4.358 13,194 +0.03(+0.68%)
Jan 12, 2015 4.336 4.373 4.307 4.329 14,887 -0.07(-1.51%)
Jan 09, 2015 4.285 4.395 4.159 4.395 71,688 +0.18(+4.20%)
Jan 08, 2015 4.240 4.277 4.166 4.218 33,849 +0.05(+1.24%)
Jan 07, 2015 4.203 4.225 3.937 4.166 136,812 +0.04(+0.89%)
Jan 06, 2015 4.462 4.462 4.063 4.129 110,404 -0.29(-6.52%)
Jan 05, 2015 4.595 4.610 4.388 4.418 74,526 -0.14(-3.08%)
Jan 02, 2015 4.543 4.706 4.491 4.558 24,283 -0.01(-0.16%)
Dec 31, 2014 4.669 4.565 4.565 4.565 49,815 -0.13(-2.83%)
Dec 30, 2014 4.676 4.861 4.669 4.698 53,504 +0.01(+0.16%)
Dec 29, 2014 4.876 4.883 4.639 4.691 54,404 -0.16(-3.35%)
Dec 26, 2014 4.876 4.883 4.772 4.853 57,393 +0.04(+0.92%)
Dec 24, 2014 4.890 4.809 4.809 4.809 27,750 +0.03(+0.62%)
Dec 23, 2014 4.639 4.905 4.588 4.780 129,522 +0.25(+5.55%)
Dec 22, 2014 4.683 4.743 4.528 4.528 29,840 -0.27(-5.55%)
Dec 19, 2014 4.890 4.942 4.706 4.794 91,057 -0.05(-1.07%)
Dec 18, 2014 4.506 4.883 4.499 4.846 56,903 +0.35(+7.72%)
Dec 17, 2014 4.454 4.521 4.454 4.499 29,678 -0.01(-0.16%)
Dec 16, 2014 4.462 4.536 4.440 4.506 35,832 -0.02(-0.49%)
Dec 15, 2014 4.639 4.683 4.499 4.528 44,143 -0.13(-2.85%)
Dec 12, 2014 4.713 4.750 4.595 4.661 33,084 -0.11(-2.32%)
Dec 11, 2014 4.831 4.905 4.691 4.772 92,060 -0.04(-0.92%)
Dec 10, 2014 4.949 5.031 4.787 4.816 33,572 -0.10(-2.10%)
Dec 09, 2014 4.868 4.964 4.866 4.920 51,992 +0.03(+0.60%)
Dec 08, 2014 4.927 4.931 4.853 4.890 25,242 -0.01(-0.15%)
Dec 05, 2014 4.994 5.009 4.905 4.898 66,808 -0.13(-2.50%)
Dec 04, 2014 5.082 5.119 4.964 5.023 41,460 +0.02(+0.44%)
Dec 03, 2014 4.994 5.097 4.949 5.001 46,668 +0.02(+0.45%)
Dec 02, 2014 4.957 5.038 4.912 4.979 30,726 +0.07(+1.35%)
Dec 01, 2014 4.853 4.979 4.853 4.912 83,118 +0.01(+0.30%)
Nov 28, 2014 5.001 5.045 4.898 4.898 11,070 -0.16(-3.21%)
Nov 26, 2014 4.927 5.060 5.060 5.060 27,615 +0.10(+2.09%)
Nov 25, 2014 4.905 5.001 4.868 4.957 14,540 +0.01(+0.15%)
Nov 24, 2014 4.935 4.986 4.898 4.949 11,023 -0.01(-0.15%)
Nov 21, 2014 4.942 5.045 4.878 4.957 18,117 +0.03(+0.60%)
Nov 20, 2014 4.846 4.935 4.846 4.927 35,370 +0.04(+0.76%)
Nov 19, 2014 4.934 5.001 4.802 4.890 65,870 -0.05(-1.05%)
Nov 18, 2014 4.869 4.979 4.802 4.942 67,576 +0.01(+0.15%)
Nov 17, 2014 4.942 5.023 4.890 4.935 23,864 +0.01(+0.30%)
Nov 14, 2014 4.949 5.029 4.853 4.920 36,186 +0.01(+0.30%)
Nov 13, 2014 4.861 4.935 4.853 4.905 19,726 +0.04(+0.91%)
Nov 12, 2014 4.861 4.942 4.853 4.861 44,613 +0.00(+0.00%)
Nov 11, 2014 5.023 5.023 4.861 4.861 24,279 -0.08(-1.64%)
Nov 10, 2014 4.986 5.009 4.920 4.942 38,217 -0.11(-2.19%)
Nov 07, 2014 4.986 5.068 4.898 5.053 53,845 +0.01(+0.15%)
Nov 06, 2014 5.178 5.186 5.016 5.045 62,529 -0.13(-2.57%)
Nov 05, 2014 5.260 5.260 4.996 5.178 76,999 -0.15(-2.77%)
Nov 04, 2014 5.400 5.415 5.230 5.326 27,961 -0.06(-1.10%)
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.