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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 5.317 5.317 5.029 5.117 71,571 -0.05(-1.00%)
Jul 30, 2014 5.169 5.242 5.169 5.169 36,603 +0.00(+0.00%)
Jul 29, 2014 5.058 5.280 5.058 5.169 57,844 +0.13(+2.64%)
Jul 28, 2014 5.095 5.169 4.985 5.036 78,901 -0.04(-0.87%)
Jul 25, 2014 5.317 5.332 4.985 5.081 177,818 -0.27(-4.97%)
Jul 24, 2014 5.435 5.494 5.321 5.346 48,722 -0.08(-1.50%)
Jul 23, 2014 5.376 5.479 5.346 5.428 18,212 +0.03(+0.55%)
Jul 22, 2014 5.457 5.457 5.339 5.398 32,413 +0.01(+0.27%)
Jul 21, 2014 5.398 5.420 5.317 5.383 41,960 -0.07(-1.35%)
Jul 18, 2014 5.465 5.568 5.391 5.457 51,993 -0.02(-0.40%)
Jul 17, 2014 5.280 5.649 5.280 5.479 86,211 +0.22(+4.21%)
Jul 16, 2014 5.206 5.339 5.177 5.258 83,282 +0.05(+0.99%)
Jul 15, 2014 5.332 5.450 5.206 5.206 79,402 -0.11(-2.08%)
Jul 14, 2014 5.487 5.501 5.273 5.317 71,192 -0.06(-1.10%)
Jul 11, 2014 5.457 5.457 5.317 5.376 107,697 -0.04(-0.68%)
Jul 10, 2014 5.442 5.479 5.383 5.413 68,984 -0.03(-0.54%)
Jul 09, 2014 5.457 5.509 5.361 5.442 61,960 +0.05(+0.96%)
Jul 08, 2014 5.524 5.524 5.346 5.391 116,143 -0.22(-3.95%)
Jul 07, 2014 5.561 5.627 5.428 5.612 127,717 +0.05(+0.93%)
Jul 03, 2014 5.782 5.561 5.561 5.561 54,844 -0.16(-2.84%)
Jul 02, 2014 5.664 5.945 5.664 5.723 192,288 -0.01(-0.26%)
Jul 01, 2014 5.753 5.900 5.664 5.738 136,546 -0.07(-1.27%)
Jun 30, 2014 5.538 5.826 5.538 5.812 93,761 +0.30(+5.50%)
Jun 27, 2014 5.405 5.657 5.391 5.509 1,474,304 +0.04(+0.67%)
Jun 26, 2014 5.442 5.494 5.361 5.472 83,599 +0.02(+0.41%)
Jun 25, 2014 5.457 5.531 5.369 5.450 163,083 -0.06(-1.07%)
Jun 24, 2014 5.686 5.723 5.479 5.509 144,104 -0.18(-3.12%)
Jun 23, 2014 5.664 5.742 5.568 5.686 178,057 +0.12(+2.12%)
Jun 20, 2014 5.391 5.760 5.369 5.568 240,831 +0.20(+3.71%)
Jun 19, 2014 5.509 5.520 5.361 5.369 177,853 -0.08(-1.49%)
Jun 18, 2014 5.465 5.553 5.354 5.450 177,621 +0.00(+0.00%)
Jun 17, 2014 5.376 5.516 5.295 5.450 157,357 +0.04(+0.82%)
Jun 16, 2014 5.538 5.657 5.391 5.405 162,013 -0.10(-1.88%)
Jun 13, 2014 5.420 5.657 5.346 5.509 140,889 +0.09(+1.63%)
Jun 12, 2014 5.383 5.561 5.243 5.420 541,792 +0.07(+1.24%)
Jun 11, 2014 5.169 5.391 5.169 5.354 130,005 +0.17(+3.28%)
Jun 10, 2014 5.206 5.250 5.184 5.184 145,231 -0.07(-1.40%)
Jun 06, 2014 5.428 5.465 5.250 5.258 269,482 -0.20(-3.65%)
Jun 05, 2014 5.627 5.679 5.450 5.457 228,562 -0.10(-1.86%)
Jun 04, 2014 5.568 5.686 5.501 5.561 169,492 -0.03(-0.53%)
Jun 03, 2014 5.723 5.723 5.553 5.590 194,841 -0.16(-2.70%)
Jun 02, 2014 5.863 5.908 5.583 5.745 172,496 -0.04(-0.77%)
May 30, 2014 5.561 5.804 5.549 5.789 327,146 +0.26(+4.67%)
May 29, 2014 5.465 5.575 5.428 5.531 180,350 +0.09(+1.63%)
May 28, 2014 5.501 5.501 5.398 5.442 82,847 -0.04(-0.81%)
May 27, 2014 5.531 5.560 5.369 5.487 68,991 +0.06(+1.09%)
May 23, 2014 5.354 5.428 5.428 5.428 70,417 +0.07(+1.38%)
May 22, 2014 5.295 5.428 5.243 5.354 96,083 +0.10(+1.83%)
May 21, 2014 5.221 5.295 5.184 5.258 92,921 +0.04(+0.85%)
May 20, 2014 5.199 5.273 5.169 5.213 165,584 +0.00(+0.00%)
May 19, 2014 5.383 5.523 5.169 5.213 142,538 -0.16(-3.02%)
May 16, 2014 5.354 5.486 5.302 5.376 152,798 +0.02(+0.41%)
May 15, 2014 5.376 5.405 4.992 5.354 213,770 -0.04(-0.68%)
May 14, 2014 5.627 5.627 5.376 5.391 72,736 -0.27(-4.82%)
May 13, 2014 5.834 5.834 5.487 5.664 100,286 -0.16(-2.67%)
May 12, 2014 5.538 5.915 5.538 5.819 114,377 +0.32(+5.77%)
May 09, 2014 5.597 5.701 5.435 5.501 89,219 -0.14(-2.49%)
May 08, 2014 5.760 5.928 5.642 5.642 76,122 +0.00(+0.00%)
May 07, 2014 5.472 5.671 5.472 5.642 73,142 +0.18(+3.24%)
May 06, 2014 5.612 5.612 5.435 5.465 205,814 -0.18(-3.14%)
May 05, 2014 5.649 5.893 5.620 5.642 54,375 -0.03(-0.52%)
May 02, 2014 5.989 5.989 5.634 5.671 43,992 -0.30(-5.07%)
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.