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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 5.315 5.367 5.168 5.190 62,568 -0.14(-2.62%)
Jul 30, 2012 5.278 5.403 5.256 5.330 36,121 -0.01(-0.14%)
Jul 27, 2012 5.190 5.341 5.190 5.337 91,400 +0.15(+2.98%)
Jul 26, 2012 5.242 5.320 5.146 5.183 31,732 +0.01(+0.14%)
Jul 25, 2012 5.433 5.477 5.146 5.175 109,696 -0.21(-3.83%)
Jul 24, 2012 5.506 5.514 5.337 5.381 38,944 -0.12(-2.14%)
Jul 23, 2012 5.587 5.602 5.455 5.499 52,216 -0.17(-2.98%)
Jul 20, 2012 5.786 5.889 5.661 5.668 55,177 -0.14(-2.40%)
Jul 19, 2012 6.065 6.065 5.786 5.808 50,995 -0.26(-4.24%)
Jul 18, 2012 6.087 6.124 6.036 6.065 38,449 -0.04(-0.72%)
Jul 17, 2012 6.183 6.183 6.058 6.109 26,827 -0.05(-0.84%)
Jul 16, 2012 6.249 6.278 6.161 6.161 37,317 -0.09(-1.41%)
Jul 13, 2012 6.190 6.278 6.175 6.249 37,401 +0.07(+1.07%)
Jul 12, 2012 6.197 6.352 6.094 6.183 64,253 -0.11(-1.75%)
Jul 11, 2012 6.028 6.322 6.000 6.293 86,347 +0.28(+4.65%)
Jul 10, 2012 5.778 6.028 5.749 6.014 61,946 +0.33(+5.82%)
Jul 09, 2012 5.690 5.808 5.653 5.683 131,001 -0.02(-0.39%)
Jul 06, 2012 5.771 5.771 5.639 5.705 82,851 -0.12(-2.02%)
Jul 05, 2012 5.940 5.940 5.734 5.822 82,668 -0.07(-1.25%)
Jul 03, 2012 5.881 5.896 5.837 5.896 116,112 +0.02(+0.38%)
Jul 02, 2012 5.734 5.881 5.624 5.874 91,472 +0.16(+2.83%)
Jun 29, 2012 5.837 5.837 5.631 5.712 54,248 -0.01(-0.13%)
Jun 28, 2012 5.830 5.837 5.609 5.719 39,193 -0.14(-2.38%)
Jun 27, 2012 5.852 6.161 5.815 5.859 46,300 +0.04(+0.63%)
Jun 26, 2012 5.734 5.830 5.668 5.822 46,507 +0.08(+1.41%)
Jun 25, 2012 5.881 5.881 5.727 5.742 50,833 -0.18(-2.98%)
Jun 22, 2012 5.558 5.918 5.536 5.918 883,787 +0.39(+7.05%)
Jun 21, 2012 5.594 5.675 5.514 5.528 68,251 -0.06(-1.05%)
Jun 20, 2012 5.705 5.800 5.528 5.587 82,671 -0.24(-4.16%)
Jun 19, 2012 6.014 6.014 5.822 5.830 120,824 -0.15(-2.58%)
Jun 18, 2012 5.918 6.006 5.859 5.984 135,025 +0.07(+1.12%)
Jun 15, 2012 5.918 6.058 5.844 5.918 255,637 +0.03(+0.50%)
Jun 14, 2012 5.705 6.058 5.705 5.889 199,998 +0.22(+3.89%)
Jun 13, 2012 5.550 5.727 5.477 5.668 85,530 +0.10(+1.72%)
Jun 12, 2012 5.492 5.580 5.403 5.572 102,497 +0.13(+2.43%)
Jun 11, 2012 5.374 5.874 5.300 5.440 154,326 +0.15(+2.92%)
Jun 08, 2012 5.109 5.308 5.036 5.286 129,301 +0.15(+2.86%)
Jun 07, 2012 5.131 5.198 5.087 5.139 125,783 +0.08(+1.60%)
Jun 06, 2012 4.955 5.239 4.940 5.058 126,997 +0.14(+2.84%)
Jun 05, 2012 4.999 5.150 4.867 4.918 145,382 -0.07(-1.47%)
Jun 04, 2012 4.889 5.146 4.889 4.992 160,631 +0.15(+3.19%)
Jun 01, 2012 4.801 5.293 4.801 4.837 70,318 -0.08(-1.64%)
May 31, 2012 4.977 5.095 4.756 4.918 134,051 -0.07(-1.33%)
May 30, 2012 5.161 5.220 4.955 4.984 49,992 -0.21(-4.10%)
May 29, 2012 5.175 5.214 5.058 5.198 43,743 +0.04(+0.86%)
May 25, 2012 5.117 5.198 5.102 5.153 20,737 +0.02(+0.43%)
May 24, 2012 5.058 5.131 5.021 5.131 60,104 +0.08(+1.60%)
May 23, 2012 5.168 5.168 4.918 5.050 51,020 -0.12(-2.28%)
May 22, 2012 5.131 5.264 5.117 5.168 100,718 +0.04(+0.72%)
May 21, 2012 5.124 5.139 4.881 5.131 77,993 +0.04(+0.87%)
May 18, 2012 5.146 5.183 4.955 5.087 142,772 -0.08(-1.56%)
May 17, 2012 5.234 5.293 5.124 5.168 72,555 -0.12(-2.36%)
May 16, 2012 5.418 5.470 5.271 5.293 76,932 -0.07(-1.37%)
May 15, 2012 5.330 5.477 5.330 5.367 98,858 +0.01(+0.27%)
May 14, 2012 5.477 5.536 5.198 5.352 69,973 -0.21(-3.70%)
May 11, 2012 5.631 5.734 5.536 5.558 64,161 -0.12(-2.07%)
May 10, 2012 5.639 5.911 5.639 5.675 78,125 +0.08(+1.45%)
May 09, 2012 5.521 5.661 5.521 5.594 33,750 +0.02(+0.40%)
May 08, 2012 5.639 5.646 5.499 5.572 70,678 -0.09(-1.56%)
May 07, 2012 5.742 5.793 5.639 5.661 130,864 -0.07(-1.28%)
May 04, 2012 5.712 5.786 5.653 5.734 82,711 +0.03(+0.52%)
May 03, 2012 5.918 6.050 5.639 5.705 116,199 -0.21(-3.48%)
May 02, 2012 5.999 6.094 5.867 5.911 107,115 -0.10(-1.71%)
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.