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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
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%)
May 01, 2012 6.094 6.286 6.014 6.014 147,202 -0.10(-1.68%)
Apr 30, 2012 6.308 6.344 6.116 6.116 131,522 -0.23(-3.59%)
Apr 27, 2012 6.543 6.572 6.249 6.344 65,024 -0.18(-2.71%)
Apr 26, 2012 6.425 6.535 6.422 6.521 42,526 +0.07(+1.14%)
Apr 25, 2012 6.381 6.469 6.256 6.447 30,975 +0.12(+1.98%)
Apr 24, 2012 6.286 6.341 6.256 6.322 58,760 +0.03(+0.47%)
Apr 23, 2012 6.403 6.413 6.278 6.293 57,449 -0.17(-2.62%)
Apr 20, 2012 6.653 6.660 6.403 6.462 62,649 +0.02(+0.34%)
Apr 19, 2012 6.381 6.653 6.293 6.440 54,039 +0.08(+1.27%)
Apr 18, 2012 6.337 6.433 6.286 6.359 39,560 +0.02(+0.35%)
Apr 17, 2012 6.388 6.418 6.293 6.337 56,671 -0.01(-0.23%)
Apr 16, 2012 6.366 6.419 6.308 6.352 45,683 -0.01(-0.23%)
Apr 13, 2012 6.631 6.638 6.366 6.366 48,099 -0.31(-4.63%)
Apr 12, 2012 6.587 6.690 6.572 6.675 52,783 +0.07(+1.00%)
Apr 11, 2012 6.638 6.668 6.571 6.609 59,670 +0.03(+0.45%)
Apr 10, 2012 6.609 6.734 6.580 6.580 54,227 -0.04(-0.67%)
Apr 09, 2012 6.675 6.702 6.609 6.624 45,996 -0.13(-1.96%)
Apr 05, 2012 6.793 6.837 6.727 6.756 34,760 -0.04(-0.65%)
Apr 04, 2012 6.822 6.915 6.800 6.800 42,546 -0.07(-1.07%)
Apr 03, 2012 6.969 6.999 6.874 6.874 49,130 -0.11(-1.58%)
Apr 02, 2012 7.109 7.153 6.955 6.984 74,061 -0.12(-1.76%)
Mar 30, 2012 7.241 7.315 7.109 7.109 66,013 -0.07(-1.02%)
Mar 29, 2012 7.271 7.307 7.146 7.182 50,962 -0.16(-2.20%)
Mar 28, 2012 7.175 7.366 7.057 7.344 47,391 +0.16(+2.25%)
Mar 27, 2012 7.285 7.322 7.175 7.182 73,540 -0.04(-0.51%)
Mar 26, 2012 7.337 7.374 7.197 7.219 102,721 -0.02(-0.30%)
Mar 23, 2012 7.513 7.513 7.197 7.241 105,430 -0.21(-2.86%)
Mar 22, 2012 7.513 7.572 7.256 7.454 53,378 -0.14(-1.84%)
Mar 21, 2012 7.623 7.712 7.572 7.594 77,792 +0.02(+0.29%)
Mar 20, 2012 7.491 7.719 7.403 7.572 116,351 +0.08(+1.08%)
Mar 19, 2012 7.256 7.499 7.204 7.491 135,551 +0.25(+3.45%)
Mar 16, 2012 6.837 7.432 6.756 7.241 477,967 +0.53(+7.89%)
Mar 15, 2012 6.712 6.749 6.675 6.712 39,790 +0.02(+0.33%)
Mar 14, 2012 6.859 6.859 6.616 6.690 50,786 -0.21(-3.09%)
Mar 13, 2012 6.888 6.925 6.553 6.903 118,805 +0.07(+0.97%)
Mar 12, 2012 6.896 6.925 6.749 6.837 109,784 -0.01(-0.21%)
Mar 09, 2012 6.462 6.859 6.388 6.852 211,797 +0.35(+5.43%)
Mar 08, 2012 6.609 6.609 6.425 6.499 86,649 -0.08(-1.23%)
Mar 07, 2012 6.433 6.594 6.403 6.580 68,417 +0.15(+2.40%)
Mar 06, 2012 6.697 6.697 6.153 6.425 203,811 -0.29(-4.38%)
Mar 05, 2012 6.822 6.866 6.690 6.719 30,449 -0.12(-1.83%)
Mar 02, 2012 6.918 6.999 6.837 6.844 86,903 -0.07(-1.06%)
Mar 01, 2012 7.043 7.057 6.778 6.918 108,560 -0.13(-1.88%)
Feb 29, 2012 7.160 7.182 6.999 7.050 53,243 -0.11(-1.54%)
Feb 28, 2012 7.256 7.256 7.132 7.160 43,452 -0.12(-1.72%)
Feb 27, 2012 7.116 7.315 7.116 7.285 30,358 +0.12(+1.64%)
Feb 24, 2012 6.874 7.234 6.859 7.168 76,644 +0.07(+0.93%)
Feb 23, 2012 7.278 7.278 7.021 7.102 54,546 -0.18(-2.42%)
Feb 22, 2012 7.329 7.329 7.197 7.278 54,191 -0.12(-1.59%)
Feb 21, 2012 7.381 7.484 7.344 7.396 27,305 +0.04(+0.60%)
Feb 17, 2012 7.021 7.410 7.021 7.351 104,464 +0.33(+4.71%)
Feb 16, 2012 7.102 7.160 6.962 7.021 111,170 -0.04(-0.62%)
Feb 15, 2012 7.381 7.403 7.043 7.065 106,493 -0.31(-4.19%)
Feb 14, 2012 7.616 7.616 7.351 7.374 78,049 -0.25(-3.28%)
Feb 13, 2012 7.653 7.682 7.594 7.623 55,773 +0.02(+0.29%)
Feb 10, 2012 7.807 7.881 7.594 7.601 103,442 -0.28(-3.54%)
Feb 09, 2012 7.771 7.940 7.756 7.881 123,608 +0.13(+1.71%)
Feb 08, 2012 7.734 7.778 7.668 7.748 106,408 +0.04(+0.48%)
Feb 07, 2012 8.065 8.087 7.675 7.712 116,077 -0.38(-4.72%)
Feb 06, 2012 7.888 8.219 7.866 8.094 208,383 +0.20(+2.51%)
Feb 03, 2012 7.896 7.932 7.771 7.896 162,736 +0.05(+0.66%)
Feb 02, 2012 7.837 7.940 7.800 7.844 113,295 -0.01(-0.09%)
Feb 01, 2012 7.719 7.866 7.638 7.851 148,568 +0.16(+2.10%)
Jan 31, 2012 7.631 7.726 7.521 7.690 156,407 +0.15(+1.95%)
Jan 30, 2012 7.535 7.601 7.351 7.543 101,992 -0.06(-0.77%)
Jan 27, 2012 7.197 7.719 7.197 7.601 131,499 +0.37(+5.08%)
Jan 26, 2012 7.704 7.837 7.102 7.234 201,908 -0.45(-5.84%)
Jan 25, 2012 7.616 7.932 7.616 7.682 103,781 +0.04(+0.48%)
Jan 24, 2012 7.535 7.690 7.506 7.646 103,490 +0.07(+0.97%)
Jan 23, 2012 7.682 7.748 7.410 7.572 142,566 -0.07(-0.96%)
Jan 20, 2012 7.675 7.704 7.615 7.646 217,082 +0.01(+0.10%)
Jan 19, 2012 7.638 7.829 7.528 7.638 152,113 +0.05(+0.68%)
Jan 18, 2012 7.197 7.682 7.197 7.587 354,189 +0.40(+5.63%)
Jan 17, 2012 6.977 7.197 6.896 7.182 177,267 +0.27(+3.94%)
Jan 13, 2012 6.837 6.977 6.837 6.910 74,779 +0.01(+0.11%)
Jan 12, 2012 6.896 7.102 6.807 6.903 52,062 +0.07(+0.97%)
Jan 11, 2012 6.697 7.263 6.697 6.837 220,950 +0.11(+1.64%)
Jan 10, 2012 6.227 6.756 6.205 6.727 223,229 +0.56(+9.06%)
Jan 09, 2012 5.918 6.205 5.918 6.168 115,409 +0.29(+4.88%)
Jan 06, 2012 5.911 5.940 5.818 5.881 70,163 -0.01(-0.12%)
Jan 05, 2012 5.852 5.933 5.830 5.889 84,856 +0.01(+0.12%)
Jan 04, 2012 5.925 5.947 5.870 5.881 73,379 +0.05(+0.88%)
Dec 30, 2011 5.697 5.852 5.697 5.830 57,090 +0.10(+1.80%)
Dec 29, 2011 5.697 5.771 5.675 5.727 52,503 +0.07(+1.17%)
Dec 28, 2011 5.749 5.749 5.580 5.661 71,224 -0.07(-1.16%)
Dec 27, 2011 5.712 5.749 5.683 5.727 67,179 -0.01(-0.26%)
Dec 23, 2011 5.719 5.837 5.514 5.742 123,219 -0.04(-0.64%)
Dec 21, 2011 5.793 5.793 5.646 5.778 91,352 -0.04(-0.63%)
Dec 20, 2011 6.006 6.006 5.389 5.815 143,898 +0.41(+7.62%)
Dec 19, 2011 5.521 5.550 5.389 5.403 88,119 -0.08(-1.47%)
Dec 16, 2011 5.440 5.668 5.403 5.484 118,741 +0.07(+1.36%)
Dec 15, 2011 5.440 5.558 5.389 5.411 203,279 +0.04(+0.68%)
Dec 14, 2011 5.650 5.683 5.330 5.374 180,269 -0.26(-4.57%)
Dec 13, 2011 5.874 5.881 5.602 5.631 216,049 -0.17(-2.92%)
Dec 12, 2011 5.749 5.808 5.639 5.800 122,962 -0.01(-0.13%)
Dec 09, 2011 5.403 5.837 5.315 5.808 358,412 +0.55(+10.49%)
Dec 08, 2011 5.087 5.322 5.043 5.256 112,340 +0.10(+1.85%)
Dec 07, 2011 5.256 5.264 5.080 5.161 116,591 -0.12(-2.36%)
Dec 06, 2011 5.367 5.470 5.234 5.286 112,623 -0.11(-2.04%)
Dec 05, 2011 5.396 5.433 5.234 5.396 87,457 +0.08(+1.52%)
Dec 02, 2011 5.440 5.440 5.300 5.315 105,525 -0.05(-0.96%)
Dec 01, 2011 5.300 5.396 5.175 5.367 154,767 +0.05(+0.97%)
Nov 30, 2011 5.168 5.322 4.999 5.315 226,474 +0.26(+5.09%)
Nov 29, 2011 5.043 5.131 4.999 5.058 128,065 +0.00(+0.00%)
Nov 28, 2011 5.117 5.322 5.006 5.058 137,045 +0.05(+1.03%)
Nov 25, 2011 5.006 5.286 5.006 5.006 63,875 -0.01(-0.29%)
Nov 23, 2011 5.198 5.256 5.014 5.021 137,725 -0.19(-3.67%)
Nov 22, 2011 5.315 5.345 5.153 5.212 130,450 -0.10(-1.80%)
Nov 21, 2011 5.345 5.345 5.161 5.308 120,861 -0.04(-0.69%)
Nov 18, 2011 5.315 5.359 5.293 5.345 96,577 +0.01(+0.14%)
Nov 17, 2011 5.411 5.455 5.271 5.337 123,510 -0.10(-1.89%)
Nov 16, 2011 5.124 5.514 5.073 5.440 356,895 +0.32(+6.17%)
Nov 15, 2011 5.043 5.146 5.043 5.124 282,075 +0.03(+0.58%)
Nov 14, 2011 5.036 5.139 5.036 5.095 342,421 +0.02(+0.43%)
Nov 11, 2011 5.168 5.220 5.036 5.073 197,570 -0.06(-1.15%)
Nov 10, 2011 5.418 5.477 5.124 5.131 205,533 -0.16(-3.06%)
Nov 09, 2011 5.440 5.558 5.293 5.293 220,647 -0.18(-3.23%)
Nov 08, 2011 5.727 5.793 5.470 5.470 337,346 -0.07(-1.20%)
Nov 07, 2011 5.793 6.021 5.477 5.536 295,360 -0.18(-3.21%)
Nov 04, 2011 5.014 5.756 4.911 5.719 349,119 +0.68(+13.58%)
Nov 03, 2011 5.661 5.874 4.948 5.036 470,558 -0.60(-10.69%)
Nov 02, 2011 5.881 6.249 5.624 5.639 300,254 -0.24(-4.01%)
Nov 01, 2011 6.616 6.859 5.874 5.874 382,464 -0.23(-3.73%)
Oct 31, 2011 6.616 6.616 5.859 6.102 233,976 -0.62(-9.19%)
Oct 28, 2011 7.351 7.351 6.631 6.719 5,889 +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.