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 )

15.33 +0.55 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2011 5.193 5.348 5.023 5.341 225,380 +0.26(+5.09%)
Nov 29, 2011 5.068 5.156 5.023 5.082 127,446 +0.00(+0.00%)
Nov 28, 2011 5.141 5.348 5.031 5.082 136,383 +0.05(+1.03%)
Nov 25, 2011 5.031 5.311 5.031 5.031 63,566 -0.01(-0.29%)
Nov 23, 2011 5.223 5.282 5.038 5.045 137,060 -0.19(-3.67%)
Nov 22, 2011 5.341 5.370 5.178 5.238 129,820 -0.10(-1.80%)
Nov 21, 2011 5.370 5.370 5.186 5.334 120,277 -0.04(-0.69%)
Nov 18, 2011 5.341 5.385 5.319 5.370 96,110 +0.01(+0.14%)
Nov 17, 2011 5.437 5.481 5.297 5.363 122,914 -0.10(-1.89%)
Nov 16, 2011 5.149 5.540 5.097 5.467 355,171 +0.32(+6.17%)
Nov 15, 2011 5.068 5.171 5.068 5.149 280,712 +0.03(+0.58%)
Nov 14, 2011 5.060 5.164 5.060 5.119 340,766 +0.02(+0.43%)
Nov 11, 2011 5.193 5.245 5.060 5.097 196,615 -0.06(-1.15%)
Nov 10, 2011 5.444 5.503 5.149 5.156 204,540 -0.16(-3.06%)
Nov 09, 2011 5.467 5.585 5.319 5.319 219,581 -0.18(-3.23%)
Nov 08, 2011 5.755 5.821 5.496 5.496 335,715 -0.07(-1.20%)
Nov 07, 2011 5.821 6.050 5.503 5.563 293,932 -0.18(-3.21%)
Nov 04, 2011 5.038 5.784 4.935 5.747 347,432 +0.69(+13.58%)
Nov 03, 2011 5.688 5.902 4.972 5.060 468,284 -0.61(-10.69%)
Nov 02, 2011 5.910 6.279 5.651 5.666 298,803 -0.24(-4.01%)
Nov 01, 2011 6.648 6.892 5.902 5.902 380,616 -0.23(-3.73%)
Oct 31, 2011 6.648 6.648 5.888 6.131 232,846 -0.62(-9.19%)
Oct 28, 2011 7.387 7.387 6.663 6.752 5,861 +0.40(+6.28%)
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.