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 )

15.45 -0.60 (-3.74%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 30, 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 (%)
Feb 28, 2013 5.267 5.298 5.134 5.186 48,866 -0.10(-1.82%)
Feb 27, 2013 5.178 5.289 5.178 5.282 31,788 +0.06(+1.13%)
Feb 26, 2013 5.304 5.356 5.201 5.223 37,799 -0.01(-0.14%)
Feb 22, 2013 5.274 5.289 5.178 5.230 58,650 +0.02(+0.43%)
Feb 21, 2013 4.927 5.245 4.809 5.208 242,963 +0.35(+7.31%)
Feb 20, 2013 5.112 5.422 4.839 4.853 496,695 -0.24(-4.78%)
Feb 19, 2013 5.075 5.119 5.009 5.097 41,811 +0.09(+1.77%)
Feb 15, 2013 5.186 5.236 4.986 5.009 53,994 -0.12(-2.31%)
Feb 14, 2013 5.112 5.193 5.102 5.127 18,203 -0.03(-0.57%)
Feb 13, 2013 5.156 5.171 5.040 5.156 66,586 +0.01(+0.29%)
Feb 12, 2013 5.082 5.223 5.060 5.141 44,439 +0.04(+0.87%)
Feb 11, 2013 5.082 5.193 5.053 5.097 50,549 +0.03(+0.58%)
Feb 08, 2013 5.075 5.252 4.905 5.068 146,468 +0.01(+0.29%)
Feb 07, 2013 5.223 5.223 4.986 5.053 103,974 -0.19(-3.66%)
Feb 06, 2013 5.245 5.274 5.186 5.245 31,818 +0.02(+0.42%)
Feb 04, 2013 5.215 5.267 5.201 5.223 77,161 -0.04(-0.84%)
Feb 01, 2013 5.311 5.348 5.260 5.267 25,480 -0.01(-0.14%)
Jan 31, 2013 5.245 5.356 5.245 5.274 33,145 +0.04(+0.71%)
Jan 30, 2013 5.311 5.311 5.223 5.238 77,316 -0.07(-1.25%)
Jan 29, 2013 5.230 5.334 5.193 5.304 43,885 +0.05(+0.98%)
Jan 28, 2013 5.311 5.341 5.215 5.252 47,779 -0.07(-1.25%)
Jan 25, 2013 5.341 5.378 5.212 5.319 74,951 +0.00(+0.00%)
Jan 24, 2013 5.333 5.345 5.252 5.319 30,493 -0.01(-0.28%)
Jan 23, 2013 5.370 5.415 5.282 5.334 56,172 -0.01(-0.14%)
Jan 22, 2013 5.518 5.533 5.230 5.341 80,792 -0.19(-3.47%)
Jan 18, 2013 5.474 5.533 5.474 5.533 35,676 +0.06(+1.08%)
Jan 17, 2013 5.503 5.503 5.430 5.474 27,701 +0.01(+0.14%)
Jan 16, 2013 5.467 5.533 5.459 5.467 32,297 -0.01(-0.27%)
Jan 15, 2013 5.496 5.503 5.437 5.481 90,777 -0.03(-0.54%)
Jan 14, 2013 5.481 5.526 5.415 5.511 84,903 +0.02(+0.40%)
Jan 11, 2013 5.467 5.540 5.457 5.489 59,603 +0.04(+0.68%)
Jan 10, 2013 5.452 5.467 5.400 5.452 52,186 +0.03(+0.54%)
Jan 09, 2013 5.370 5.478 5.326 5.422 46,595 +0.08(+1.52%)
Jan 08, 2013 5.186 5.356 5.178 5.341 85,331 +0.14(+2.70%)
Jan 07, 2013 5.208 5.230 5.127 5.201 43,995 -0.05(-0.98%)
Jan 04, 2013 5.311 5.407 5.245 5.252 42,459 -0.02(-0.42%)
Jan 03, 2013 5.319 5.348 5.252 5.274 59,632 -0.02(-0.42%)
Jan 02, 2013 5.341 5.459 5.193 5.297 117,395 +0.05(+0.99%)
Dec 31, 2012 5.031 5.245 5.031 5.245 105,577 +0.18(+3.65%)
Dec 28, 2012 5.090 5.112 5.023 5.060 45,346 -0.04(-0.87%)
Dec 27, 2012 5.112 5.156 5.016 5.105 73,616 -0.01(-0.14%)
Dec 26, 2012 5.164 5.245 5.090 5.112 21,131 -0.02(-0.43%)
Dec 24, 2012 5.208 5.245 5.134 5.134 21,744 -0.04(-0.71%)
Dec 21, 2012 5.260 5.341 5.134 5.171 183,820 -0.15(-2.78%)
Dec 20, 2012 5.319 5.334 5.215 5.319 37,368 +0.01(+0.28%)
Dec 19, 2012 5.297 5.370 5.215 5.304 44,153 -0.04(-0.69%)
Dec 18, 2012 5.238 5.356 5.193 5.341 38,985 +0.10(+1.97%)
Dec 17, 2012 5.090 5.274 5.040 5.238 44,424 +0.18(+3.50%)
Dec 14, 2012 5.023 5.060 4.949 5.060 44,923 +0.01(+0.15%)
Dec 13, 2012 4.912 5.060 4.824 5.053 68,579 +0.16(+3.17%)
Dec 12, 2012 5.105 5.119 4.846 4.898 57,177 -0.20(-3.91%)
Dec 11, 2012 5.097 5.127 4.972 5.097 42,003 +0.04(+0.73%)
Dec 10, 2012 5.009 5.060 4.862 5.060 39,756 +0.06(+1.18%)
Dec 07, 2012 5.001 5.009 4.883 5.001 26,453 +0.01(+0.15%)
Dec 06, 2012 4.979 5.009 4.868 4.994 28,546 +0.03(+0.60%)
Dec 05, 2012 5.009 5.016 4.816 4.964 27,386 +0.00(+0.00%)
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.