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 (%)
Apr 30, 2013 7.903 8.373 7.888 7.925 294,469 +0.06(+0.75%)
Apr 29, 2013 7.660 7.888 7.609 7.866 111,050 +0.26(+3.48%)
Apr 26, 2013 7.646 7.646 7.499 7.601 67,753 -0.02(-0.29%)
Apr 25, 2013 7.815 7.882 7.579 7.623 93,492 -0.13(-1.71%)
Apr 24, 2013 7.771 7.925 7.719 7.756 82,020 -0.04(-0.57%)
Apr 23, 2013 7.653 7.807 7.572 7.800 77,558 +0.26(+3.51%)
Apr 22, 2013 7.631 7.638 7.469 7.535 119,390 -0.09(-1.16%)
Apr 19, 2013 7.726 8.013 7.579 7.623 159,624 +0.17(+2.27%)
Apr 18, 2013 7.623 7.668 7.403 7.454 128,217 -0.14(-1.84%)
Apr 17, 2013 7.690 7.998 7.579 7.594 137,184 -0.11(-1.43%)
Apr 16, 2013 7.844 7.896 7.557 7.704 223,078 -0.15(-1.96%)
Apr 15, 2013 8.087 8.256 7.833 7.859 234,271 -0.37(-4.47%)
Apr 12, 2013 8.381 8.454 8.145 8.226 129,791 -0.14(-1.67%)
Apr 11, 2013 8.462 8.498 8.248 8.366 223,004 +0.08(+0.98%)
Apr 10, 2013 7.557 8.362 7.535 8.285 467,837 +0.76(+10.06%)
Apr 09, 2013 7.947 7.952 7.521 7.528 179,771 -0.37(-4.66%)
Apr 08, 2013 7.660 7.969 7.388 7.896 419,202 +0.30(+3.97%)
Apr 05, 2013 7.550 7.837 7.282 7.594 308,824 -0.14(-1.81%)
Apr 04, 2013 8.844 8.903 7.682 7.734 759,729 -1.17(-13.13%)
Apr 03, 2013 7.873 8.976 7.873 8.903 683,372 +1.05(+13.39%)
Apr 02, 2013 7.800 7.896 7.499 7.851 339,821 +0.18(+2.30%)
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.