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 )

16.05 +0.34 (+2.16%)
Streaming Delayed Price Updated: 2:45 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 (%)
Sep 27, 2013 7.303 7.385 7.170 7.318 22,186 -0.06(-0.80%)
Sep 26, 2013 7.274 7.385 7.126 7.377 37,491 +0.11(+1.52%)
Sep 25, 2013 7.340 7.349 7.244 7.266 24,566 -0.02(-0.30%)
Sep 24, 2013 7.185 7.340 6.949 7.289 38,257 +0.09(+1.23%)
Sep 23, 2013 7.296 7.333 7.126 7.200 52,444 -0.10(-1.32%)
Sep 20, 2013 7.318 7.421 7.252 7.296 69,387 +0.03(+0.41%)
Sep 19, 2013 7.510 7.510 7.141 7.266 28,288 -0.27(-3.62%)
Sep 18, 2013 7.362 7.554 7.303 7.540 53,200 +0.18(+2.41%)
Sep 17, 2013 7.517 7.554 7.267 7.362 40,353 -0.16(-2.06%)
Sep 16, 2013 7.510 7.584 7.451 7.517 99,631 +0.01(+0.10%)
Sep 13, 2013 7.488 7.636 7.444 7.510 48,539 +0.05(+0.69%)
Sep 12, 2013 7.207 7.724 7.097 7.458 105,650 +0.26(+3.59%)
Sep 11, 2013 6.587 7.229 6.587 7.200 107,775 +0.61(+9.18%)
Sep 10, 2013 6.535 6.639 6.469 6.594 80,848 +0.07(+1.13%)
Sep 09, 2013 6.247 6.587 6.247 6.521 68,858 +0.28(+4.50%)
Sep 06, 2013 6.469 6.506 6.218 6.240 26,279 -0.18(-2.76%)
Sep 05, 2013 6.410 6.513 6.292 6.417 31,555 +0.07(+1.05%)
Sep 04, 2013 6.269 6.410 6.181 6.351 33,647 +0.07(+1.06%)
Sep 03, 2013 6.461 6.461 6.247 6.284 30,698 -0.01(-0.12%)
Aug 30, 2013 6.720 6.720 6.277 6.292 51,009 -0.41(-6.06%)
Aug 29, 2013 6.469 6.727 6.329 6.698 208,136 +0.19(+2.95%)
Aug 28, 2013 6.469 6.521 6.425 6.506 21,129 -0.01(-0.11%)
Aug 27, 2013 6.602 6.602 6.498 6.513 52,649 -0.18(-2.65%)
Aug 26, 2013 6.735 6.735 6.624 6.690 31,442 -0.06(-0.88%)
Aug 23, 2013 6.639 6.794 6.624 6.749 24,154 +0.11(+1.67%)
Aug 22, 2013 6.388 6.646 6.358 6.639 29,010 +0.19(+2.98%)
Aug 21, 2013 6.543 6.543 6.329 6.447 43,098 -0.11(-1.69%)
Aug 20, 2013 6.602 6.602 6.425 6.557 72,958 -0.01(-0.11%)
Aug 19, 2013 6.602 6.653 6.543 6.565 22,386 -0.04(-0.67%)
Aug 16, 2013 6.646 6.646 6.395 6.609 51,238 -0.10(-1.43%)
Aug 15, 2013 6.786 6.794 6.594 6.705 52,178 -0.21(-2.99%)
Aug 14, 2013 6.949 7.037 6.698 6.912 38,801 -0.04(-0.53%)
Aug 13, 2013 6.941 7.421 6.941 6.949 60,177 +0.07(+0.97%)
Aug 12, 2013 6.949 6.986 6.765 6.882 59,072 -0.04(-0.53%)
Aug 09, 2013 7.325 7.348 6.890 6.919 80,059 -0.44(-5.92%)
Aug 08, 2013 7.407 7.529 7.311 7.355 65,094 -0.07(-0.90%)
Aug 07, 2013 7.385 7.525 7.385 7.421 31,407 +0.02(+0.30%)
Aug 06, 2013 7.495 7.510 7.357 7.399 25,061 -0.15(-1.96%)
Aug 05, 2013 7.606 7.613 7.436 7.547 55,528 -0.10(-1.26%)
Aug 02, 2013 7.680 7.695 7.510 7.643 32,442 -0.01(-0.10%)
Aug 01, 2013 7.702 7.746 7.473 7.650 36,906 +0.04(+0.48%)
Jul 31, 2013 8.005 8.005 7.613 7.613 68,386 -0.32(-4.09%)
Jul 30, 2013 7.724 7.960 7.665 7.938 50,343 +0.24(+3.07%)
Jul 29, 2013 8.330 8.381 7.643 7.702 129,833 -0.65(-7.78%)
Jul 26, 2013 8.640 8.706 8.138 8.352 67,315 -0.32(-3.74%)
Jul 25, 2013 8.322 8.706 8.322 8.677 87,583 +0.33(+3.98%)
Jul 24, 2013 8.463 8.494 8.189 8.345 69,916 -0.08(-0.96%)
Jul 23, 2013 8.411 8.448 8.359 8.426 56,818 +0.03(+0.35%)
Jul 22, 2013 8.234 8.426 8.027 8.396 61,043 +0.37(+4.60%)
Jul 19, 2013 8.256 8.261 7.931 8.027 60,555 -0.22(-2.69%)
Jul 18, 2013 8.049 8.271 8.020 8.248 82,434 +0.26(+3.23%)
Jul 17, 2013 7.894 8.064 7.872 7.990 51,043 +0.16(+2.08%)
Jul 16, 2013 8.056 8.097 7.828 7.828 80,284 -0.17(-2.12%)
Jul 15, 2013 7.444 8.116 7.348 7.997 161,041 +0.53(+7.12%)
Jul 12, 2013 7.673 7.717 7.451 7.466 46,616 -0.21(-2.69%)
Jul 11, 2013 7.385 7.687 7.318 7.673 100,342 +0.35(+4.84%)
Jul 10, 2013 7.193 7.348 7.047 7.318 81,856 +0.16(+2.27%)
Jul 09, 2013 7.185 7.178 7.126 7.156 39,558 -0.02(-0.31%)
Jul 08, 2013 7.052 7.200 7.052 7.178 108,971 +0.11(+1.57%)
Jul 05, 2013 6.978 7.082 6.927 7.067 45,924 +0.14(+2.03%)
Jul 03, 2013 6.927 7.030 6.860 6.927 25,227 +0.00(+0.00%)
Jul 02, 2013 6.661 6.934 6.661 6.927 68,687 +0.24(+3.53%)
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.