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 )

14.96 -0.55 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 5.036 5.168 4.940 5.168 110,818 +0.10(+2.03%)
Sep 29, 2014 4.955 5.080 4.911 5.065 48,919 +0.06(+1.17%)
Sep 26, 2014 5.043 5.073 5.006 5.006 10,910 +0.00(+0.00%)
Sep 25, 2014 5.095 5.124 4.999 5.006 27,101 -0.08(-1.59%)
Sep 24, 2014 5.080 5.124 5.051 5.087 34,484 +0.09(+1.76%)
Sep 23, 2014 5.102 5.117 4.999 4.999 24,718 -0.12(-2.44%)
Sep 22, 2014 5.286 5.379 5.124 5.124 41,826 -0.12(-2.24%)
Sep 19, 2014 5.124 5.286 4.999 5.242 196,270 +0.15(+3.03%)
Sep 18, 2014 5.036 5.124 5.025 5.087 26,213 +0.08(+1.62%)
Sep 17, 2014 5.190 5.190 5.006 5.006 41,764 -0.15(-2.99%)
Sep 16, 2014 5.175 5.249 5.032 5.161 70,203 +0.01(+0.29%)
Sep 15, 2014 5.102 5.220 5.080 5.146 57,457 +0.00(+0.00%)
Sep 12, 2014 5.131 5.146 5.065 5.146 75,172 +0.03(+0.57%)
Sep 11, 2014 5.190 5.205 5.080 5.117 52,846 -0.03(-0.57%)
Sep 10, 2014 5.205 5.212 5.161 5.146 18,601 -0.08(-1.55%)
Sep 09, 2014 5.286 5.300 5.153 5.227 36,309 -0.04(-0.70%)
Sep 08, 2014 5.139 5.300 5.087 5.264 57,154 +0.13(+2.58%)
Sep 05, 2014 5.058 5.131 4.977 5.131 71,004 +0.02(+0.43%)
Sep 04, 2014 5.117 5.359 5.256 5.109 208,035 -0.15(-2.80%)
Sep 03, 2014 6.058 6.238 5.153 5.256 359,908 -0.92(-14.88%)
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.