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 )

15.35 +0.04 (+0.26%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Jul 01, 2014 5.727 5.874 5.639 5.712 137,159 -0.07(-1.27%)
Jun 30, 2014 5.514 5.800 5.514 5.786 94,182 +0.30(+5.50%)
Jun 27, 2014 5.381 5.631 5.367 5.484 1,480,925 +0.04(+0.67%)
Jun 26, 2014 5.418 5.470 5.337 5.447 83,974 +0.02(+0.41%)
Jun 25, 2014 5.433 5.506 5.345 5.425 163,815 -0.06(-1.07%)
Jun 24, 2014 5.661 5.697 5.455 5.484 144,751 -0.18(-3.12%)
Jun 23, 2014 5.639 5.717 5.543 5.661 178,857 +0.12(+2.12%)
Jun 20, 2014 5.367 5.734 5.345 5.543 241,912 +0.20(+3.71%)
Jun 19, 2014 5.484 5.495 5.337 5.345 178,652 -0.08(-1.49%)
Jun 18, 2014 5.440 5.528 5.330 5.425 178,419 +0.00(+0.00%)
Jun 17, 2014 5.352 5.492 5.271 5.425 158,064 +0.04(+0.82%)
Jun 16, 2014 5.514 5.631 5.367 5.381 162,740 -0.10(-1.88%)
Jun 13, 2014 5.396 5.631 5.322 5.484 141,522 +0.09(+1.63%)
Jun 12, 2014 5.359 5.536 5.220 5.396 544,225 +0.07(+1.24%)
Jun 11, 2014 5.146 5.367 5.146 5.330 130,589 +0.17(+3.28%)
Jun 10, 2014 5.183 5.227 5.161 5.161 145,883 -0.07(-1.40%)
Jun 06, 2014 5.403 5.440 5.227 5.234 270,693 -0.20(-3.65%)
Jun 05, 2014 5.602 5.653 5.425 5.433 229,588 -0.10(-1.86%)
Jun 04, 2014 5.543 5.661 5.477 5.536 170,253 -0.03(-0.53%)
Jun 03, 2014 5.697 5.697 5.528 5.565 195,716 -0.15(-2.70%)
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.