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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2013 12.50 12.52 11.59 12.35 159,508 -0.41(-3.23%)
Nov 27, 2013 10.64 12.83 10.60 12.76 276,429 +2.12(+19.89%)
Nov 26, 2013 10.28 10.81 10.17 10.64 206,235 +0.42(+4.10%)
Nov 25, 2013 9.248 10.71 9.248 10.23 187,368 +0.96(+10.31%)
Nov 22, 2013 8.873 9.300 8.748 9.270 83,044 +0.42(+4.73%)
Nov 21, 2013 8.844 8.980 8.756 8.851 54,271 +0.04(+0.42%)
Nov 20, 2013 8.756 8.859 8.652 8.814 19,646 +0.07(+0.84%)
Nov 19, 2013 9.042 9.160 8.660 8.741 66,330 -0.29(-3.18%)
Nov 18, 2013 8.844 9.792 8.822 9.028 140,199 +0.19(+2.16%)
Nov 15, 2013 8.417 8.903 8.322 8.836 178,061 +0.40(+4.70%)
Nov 14, 2013 8.035 8.454 7.938 8.440 50,338 +0.40(+5.03%)
Nov 12, 2013 8.079 8.123 7.851 8.035 32,985 -0.05(-0.64%)
Nov 11, 2013 8.381 8.417 8.050 8.087 66,348 -0.30(-3.59%)
Nov 08, 2013 7.837 8.454 7.837 8.388 72,275 +0.53(+6.74%)
Nov 07, 2013 7.984 8.043 7.741 7.859 61,697 -0.24(-2.91%)
Nov 06, 2013 8.270 8.270 7.881 8.094 70,472 -0.05(-0.63%)
Nov 05, 2013 8.087 8.160 8.020 8.145 81,530 -0.04(-0.54%)
Nov 04, 2013 7.557 8.197 7.550 8.190 88,156 +0.64(+8.47%)
Nov 01, 2013 7.543 7.675 7.418 7.550 75,546 -0.04(-0.58%)
Oct 31, 2013 8.079 8.087 7.410 7.594 122,078 -0.51(-6.26%)
Oct 30, 2013 8.219 8.306 8.065 8.101 74,012 -0.08(-0.99%)
Oct 29, 2013 7.969 8.197 7.932 8.182 64,072 +0.21(+2.68%)
Oct 28, 2013 7.851 7.998 7.851 7.969 71,834 +0.12(+1.59%)
Oct 25, 2013 7.660 7.851 7.638 7.844 44,242 +0.22(+2.89%)
Oct 24, 2013 7.557 7.866 7.550 7.623 81,294 +0.07(+0.88%)
Oct 23, 2013 7.219 7.594 7.219 7.557 83,448 +0.29(+4.05%)
Oct 22, 2013 7.168 7.300 6.881 7.263 81,628 +0.10(+1.44%)
Oct 21, 2013 7.006 7.241 6.888 7.160 68,829 +0.13(+1.88%)
Oct 18, 2013 6.837 7.035 6.813 7.028 77,335 +0.27(+4.03%)
Oct 17, 2013 6.528 6.756 6.477 6.756 55,228 +0.21(+3.26%)
Oct 16, 2013 6.388 6.616 6.352 6.543 58,949 +0.19(+3.01%)
Oct 15, 2013 6.352 6.418 6.263 6.352 140,131 -0.03(-0.46%)
Oct 14, 2013 6.587 6.587 6.256 6.381 136,754 -0.27(-4.09%)
Oct 11, 2013 6.697 6.778 6.616 6.653 167,793 -0.12(-1.74%)
Oct 10, 2013 6.874 6.874 6.602 6.771 56,013 +0.02(+0.33%)
Oct 09, 2013 6.962 7.013 6.616 6.749 108,739 -0.21(-2.96%)
Oct 08, 2013 6.925 7.072 6.918 6.955 53,023 -0.01(-0.21%)
Oct 07, 2013 6.815 7.072 6.815 6.969 51,484 +0.04(+0.64%)
Oct 04, 2013 6.844 7.102 6.844 6.925 32,771 +0.05(+0.75%)
Oct 03, 2013 7.249 7.249 6.866 6.874 22,245 -0.38(-5.27%)
Oct 02, 2013 6.741 7.315 6.697 7.256 101,947 +0.47(+6.93%)
Oct 01, 2013 7.138 7.138 6.624 6.785 81,647 -0.50(-6.86%)
Sep 27, 2013 7.271 7.351 7.138 7.285 22,286 -0.06(-0.80%)
Sep 26, 2013 7.241 7.351 7.094 7.344 37,660 +0.11(+1.52%)
Sep 25, 2013 7.307 7.316 7.212 7.234 24,676 -0.02(-0.30%)
Sep 24, 2013 7.153 7.307 6.918 7.256 38,428 +0.09(+1.23%)
Sep 23, 2013 7.263 7.300 7.094 7.168 52,680 -0.10(-1.32%)
Sep 20, 2013 7.285 7.388 7.219 7.263 69,698 +0.03(+0.41%)
Sep 19, 2013 7.476 7.476 7.109 7.234 28,415 -0.27(-3.62%)
Sep 18, 2013 7.329 7.521 7.271 7.506 53,439 +0.18(+2.41%)
Sep 17, 2013 7.484 7.521 7.235 7.329 40,534 -0.15(-2.06%)
Sep 16, 2013 7.476 7.550 7.418 7.484 100,078 +0.01(+0.10%)
Sep 13, 2013 7.454 7.601 7.410 7.476 48,757 +0.05(+0.69%)
Sep 12, 2013 7.175 7.690 7.065 7.425 106,125 +0.26(+3.59%)
Sep 11, 2013 6.558 7.197 6.558 7.168 108,259 +0.60(+9.18%)
Sep 10, 2013 6.506 6.609 6.440 6.565 81,212 +0.07(+1.13%)
Sep 09, 2013 6.219 6.558 6.219 6.491 69,168 +0.28(+4.50%)
Sep 06, 2013 6.440 6.477 6.190 6.212 26,397 -0.18(-2.76%)
Sep 05, 2013 6.381 6.484 6.264 6.388 31,696 +0.07(+1.05%)
Sep 04, 2013 6.241 6.381 6.153 6.322 33,798 +0.07(+1.06%)
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.