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: 7:00 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 (%)
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%)
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.