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 )

15.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2012 5.243 5.243 5.169 5.243 89,881 +0.01(+0.14%)
Aug 30, 2012 5.413 5.413 5.236 5.236 65,680 -0.18(-3.41%)
Aug 29, 2012 5.494 5.501 5.391 5.420 48,978 -0.19(-3.42%)
Aug 27, 2012 5.716 5.716 5.575 5.612 49,075 -0.10(-1.81%)
Aug 24, 2012 5.730 5.760 5.665 5.716 136,148 -0.04(-0.77%)
Aug 23, 2012 5.671 5.826 5.657 5.760 63,337 +0.05(+0.91%)
Aug 22, 2012 5.553 5.788 5.354 5.708 54,795 +0.17(+3.07%)
Aug 21, 2012 5.634 5.679 5.538 5.538 53,210 -0.10(-1.70%)
Aug 20, 2012 5.590 5.657 5.442 5.634 39,219 +0.02(+0.39%)
Aug 17, 2012 5.339 5.612 5.273 5.612 92,813 +0.26(+4.83%)
Aug 16, 2012 5.309 5.354 5.280 5.354 51,445 +0.00(+0.00%)
Aug 15, 2012 5.265 5.405 5.265 5.354 55,039 +0.07(+1.26%)
Aug 14, 2012 5.361 5.428 5.263 5.287 108,646 -0.07(-1.24%)
Aug 13, 2012 5.302 5.376 5.266 5.354 39,043 +0.03(+0.55%)
Aug 10, 2012 5.339 5.369 5.265 5.324 37,609 -0.01(-0.14%)
Aug 09, 2012 5.302 5.472 5.280 5.332 40,746 +0.04(+0.70%)
Aug 08, 2012 5.472 5.487 5.191 5.295 100,947 -0.18(-3.37%)
Aug 07, 2012 5.435 5.561 5.376 5.479 73,330 +0.08(+1.50%)
Aug 06, 2012 5.332 5.413 5.302 5.398 77,491 +0.07(+1.25%)
Aug 03, 2012 5.199 5.391 5.169 5.332 75,032 +0.27(+5.40%)
Aug 02, 2012 4.992 5.095 4.992 5.058 70,956 +0.06(+1.18%)
Aug 01, 2012 5.228 5.295 4.999 4.999 119,435 -0.21(-4.11%)
Jul 31, 2012 5.339 5.391 5.191 5.213 62,288 -0.14(-2.62%)
Jul 30, 2012 5.302 5.428 5.280 5.354 35,960 -0.01(-0.14%)
Jul 27, 2012 5.213 5.365 5.213 5.361 90,991 +0.16(+2.98%)
Jul 26, 2012 5.265 5.344 5.169 5.206 31,590 +0.01(+0.14%)
Jul 25, 2012 5.457 5.501 5.169 5.199 109,205 -0.21(-3.83%)
Jul 24, 2012 5.531 5.538 5.361 5.405 38,770 -0.12(-2.14%)
Jul 23, 2012 5.612 5.627 5.479 5.524 51,983 -0.17(-2.98%)
Jul 20, 2012 5.812 5.915 5.686 5.693 54,931 -0.14(-2.40%)
Jul 19, 2012 6.092 6.092 5.812 5.834 50,767 -0.26(-4.24%)
Jul 18, 2012 6.114 6.151 6.063 6.092 38,277 -0.04(-0.72%)
Jul 17, 2012 6.210 6.210 6.085 6.137 26,707 -0.05(-0.84%)
Jul 16, 2012 6.277 6.306 6.188 6.188 37,150 -0.09(-1.41%)
Jul 13, 2012 6.218 6.306 6.203 6.277 37,234 +0.07(+1.07%)
Jul 12, 2012 6.225 6.380 6.122 6.210 63,966 -0.11(-1.75%)
Jul 11, 2012 6.055 6.351 6.027 6.321 85,961 +0.28(+4.65%)
Jul 10, 2012 5.804 6.055 5.775 6.041 61,669 +0.33(+5.82%)
Jul 09, 2012 5.716 5.834 5.679 5.708 130,416 -0.02(-0.39%)
Jul 06, 2012 5.797 5.797 5.664 5.730 82,480 -0.12(-2.02%)
Jul 05, 2012 5.967 5.967 5.760 5.849 82,299 -0.07(-1.25%)
Jul 03, 2012 5.908 5.922 5.863 5.922 115,593 +0.02(+0.38%)
Jul 02, 2012 5.760 5.908 5.649 5.900 91,063 +0.16(+2.83%)
Jun 29, 2012 5.863 5.863 5.657 5.738 54,006 -0.01(-0.13%)
Jun 28, 2012 5.856 5.863 5.634 5.745 39,018 -0.14(-2.38%)
Jun 27, 2012 5.878 6.188 5.841 5.885 46,093 +0.04(+0.63%)
Jun 26, 2012 5.760 5.856 5.693 5.849 46,299 +0.08(+1.41%)
Jun 25, 2012 5.908 5.908 5.753 5.767 50,605 -0.18(-2.98%)
Jun 22, 2012 5.583 5.945 5.561 5.945 879,836 +0.39(+7.05%)
Jun 21, 2012 5.620 5.701 5.538 5.553 67,946 -0.06(-1.05%)
Jun 20, 2012 5.730 5.826 5.553 5.612 82,301 -0.24(-4.16%)
Jun 19, 2012 6.041 6.041 5.849 5.856 120,284 -0.16(-2.58%)
Jun 18, 2012 5.945 6.033 5.885 6.011 134,421 +0.07(+1.12%)
Jun 15, 2012 5.945 6.085 5.871 5.945 254,494 +0.03(+0.50%)
Jun 14, 2012 5.730 6.085 5.730 5.915 199,104 +0.22(+3.89%)
Jun 13, 2012 5.575 5.753 5.502 5.693 85,148 +0.10(+1.72%)
Jun 12, 2012 5.516 5.605 5.428 5.597 102,039 +0.13(+2.43%)
Jun 11, 2012 5.398 5.900 5.324 5.465 153,636 +0.16(+2.92%)
Jun 08, 2012 5.132 5.332 5.058 5.309 128,723 +0.15(+2.86%)
Jun 07, 2012 5.154 5.221 5.110 5.162 125,221 +0.08(+1.60%)
Jun 06, 2012 4.977 5.262 4.962 5.081 126,429 +0.14(+2.84%)
Jun 05, 2012 5.021 5.174 4.889 4.940 144,732 -0.07(-1.47%)
Jun 04, 2012 4.911 5.169 4.911 5.014 159,913 +0.16(+3.19%)
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.