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 )

15.37 +0.06 (+0.37%)
Streaming Delayed Price Updated: 12:47 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 (%)
Sep 30, 2014 5.034 5.166 4.938 5.166 110,858 +0.10(+2.03%)
Sep 29, 2014 4.953 5.078 4.909 5.063 48,937 +0.06(+1.17%)
Sep 26, 2014 5.041 5.071 5.005 5.005 10,914 +0.00(+0.00%)
Sep 25, 2014 5.093 5.122 4.997 5.005 27,111 -0.08(-1.59%)
Sep 24, 2014 5.078 5.122 5.049 5.085 34,496 +0.09(+1.76%)
Sep 23, 2014 5.100 5.115 4.997 4.997 24,727 -0.12(-2.44%)
Sep 22, 2014 5.284 5.378 5.122 5.122 41,842 -0.12(-2.24%)
Sep 19, 2014 5.122 5.284 4.997 5.240 196,341 +0.15(+3.03%)
Sep 18, 2014 5.034 5.122 5.023 5.085 26,223 +0.08(+1.62%)
Sep 17, 2014 5.188 5.188 5.005 5.005 41,779 -0.15(-2.99%)
Sep 16, 2014 5.174 5.247 5.030 5.159 70,228 +0.01(+0.29%)
Sep 15, 2014 5.100 5.218 5.078 5.144 57,478 +0.00(+0.00%)
Sep 12, 2014 5.129 5.144 5.063 5.144 75,199 +0.03(+0.57%)
Sep 11, 2014 5.188 5.203 5.078 5.115 52,865 -0.03(-0.57%)
Sep 10, 2014 5.203 5.210 5.159 5.144 18,608 -0.08(-1.55%)
Sep 09, 2014 5.284 5.298 5.152 5.225 36,322 -0.04(-0.70%)
Sep 08, 2014 5.137 5.298 5.085 5.262 57,175 +0.13(+2.58%)
Sep 05, 2014 5.056 5.129 4.975 5.129 71,030 +0.02(+0.43%)
Sep 04, 2014 5.115 5.357 5.254 5.107 208,110 -0.15(-2.80%)
Sep 03, 2014 6.055 6.235 5.152 5.254 360,039 -0.92(-14.88%)
Sep 02, 2014 6.210 6.430 6.026 6.173 146,254 +0.03(+0.48%)
Aug 29, 2014 6.107 6.144 6.144 6.144 38,781 +0.02(+0.36%)
Aug 28, 2014 5.916 6.210 5.916 6.122 58,165 +0.14(+2.33%)
Aug 27, 2014 5.908 6.129 5.901 5.982 69,650 +0.10(+1.75%)
Aug 26, 2014 6.011 6.173 5.754 5.879 71,694 -0.10(-1.72%)
Aug 25, 2014 6.011 6.063 5.923 5.982 64,953 +0.04(+0.74%)
Aug 22, 2014 5.732 6.188 5.776 5.938 67,271 +0.16(+2.80%)
Aug 21, 2014 5.519 5.879 5.519 5.776 82,799 +0.26(+4.80%)
Aug 20, 2014 5.519 5.541 5.512 5.512 9,892 -0.02(-0.40%)
Aug 19, 2014 5.559 5.602 5.512 5.534 59,721 -0.04(-0.66%)
Aug 18, 2014 5.512 5.629 5.534 5.570 62,992 +0.04(+0.66%)
Aug 15, 2014 5.519 5.710 5.497 5.534 64,834 +0.02(+0.40%)
Aug 14, 2014 5.497 5.570 5.394 5.512 41,715 +0.02(+0.40%)
Aug 13, 2014 5.548 5.519 5.372 5.490 39,400 -0.03(-0.53%)
Aug 12, 2014 5.644 5.673 5.445 5.519 42,282 -0.10(-1.70%)
Aug 11, 2014 5.526 5.747 5.519 5.614 101,700 +0.18(+3.38%)
Aug 08, 2014 5.071 5.534 5.019 5.431 83,277 +0.37(+7.41%)
Aug 07, 2014 5.012 5.100 4.997 5.056 36,050 -0.09(-1.71%)
Aug 06, 2014 5.034 5.144 5.005 5.144 116,262 +0.05(+1.01%)
Aug 05, 2014 5.056 5.144 4.997 5.093 65,688 +0.01(+0.29%)
Aug 04, 2014 5.034 5.093 4.960 5.078 108,126 +0.04(+0.73%)
Aug 01, 2014 5.093 5.144 4.997 5.041 50,488 -0.05(-1.01%)
Jul 31, 2014 5.291 5.291 5.005 5.093 71,918 -0.05(-1.00%)
Jul 30, 2014 5.144 5.216 5.144 5.144 36,781 +0.00(+0.00%)
Jul 29, 2014 5.034 5.254 5.034 5.144 58,124 +0.13(+2.64%)
Jul 28, 2014 5.071 5.144 4.960 5.012 79,284 -0.04(-0.87%)
Jul 25, 2014 5.291 5.306 4.960 5.056 178,681 -0.26(-4.97%)
Jul 24, 2014 5.409 5.468 5.295 5.321 48,958 -0.08(-1.50%)
Jul 23, 2014 5.350 5.453 5.321 5.401 18,300 +0.03(+0.55%)
Jul 22, 2014 5.431 5.431 5.313 5.372 32,571 +0.01(+0.27%)
Jul 21, 2014 5.372 5.394 5.291 5.357 42,164 -0.07(-1.35%)
Jul 18, 2014 5.438 5.541 5.365 5.431 52,246 -0.02(-0.40%)
Jul 17, 2014 5.254 5.622 5.254 5.453 86,630 +0.22(+4.21%)
Jul 16, 2014 5.181 5.313 5.152 5.232 83,686 +0.05(+0.99%)
Jul 15, 2014 5.306 5.423 5.181 5.181 79,788 -0.11(-2.08%)
Jul 14, 2014 5.460 5.475 5.247 5.291 71,537 -0.06(-1.10%)
Jul 11, 2014 5.431 5.431 5.291 5.350 108,220 -0.04(-0.68%)
Jul 10, 2014 5.416 5.453 5.357 5.387 69,319 -0.03(-0.54%)
Jul 09, 2014 5.431 5.482 5.335 5.416 62,261 +0.05(+0.96%)
Jul 08, 2014 5.497 5.497 5.321 5.365 116,707 -0.22(-3.95%)
Jul 07, 2014 5.534 5.600 5.401 5.585 128,337 +0.05(+0.93%)
Jul 03, 2014 5.754 5.534 5.534 5.534 55,110 -0.16(-2.84%)
Jul 02, 2014 5.637 5.916 5.637 5.695 193,222 -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.