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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2012 4.999 5.117 4.778 4.940 133,452 -0.07(-1.33%)
May 30, 2012 5.184 5.243 4.977 5.007 49,769 -0.21(-4.10%)
May 29, 2012 5.199 5.237 5.081 5.221 43,547 +0.04(+0.86%)
May 25, 2012 5.140 5.221 5.125 5.177 20,644 +0.02(+0.43%)
May 24, 2012 5.081 5.154 5.044 5.154 59,836 +0.08(+1.60%)
May 23, 2012 5.191 5.191 4.940 5.073 50,792 -0.12(-2.28%)
May 22, 2012 5.154 5.287 5.140 5.191 100,267 +0.04(+0.72%)
May 21, 2012 5.147 5.162 4.903 5.154 77,644 +0.04(+0.87%)
May 18, 2012 5.169 5.206 4.977 5.110 142,133 -0.08(-1.56%)
May 17, 2012 5.258 5.317 5.147 5.191 72,230 -0.13(-2.36%)
May 16, 2012 5.442 5.494 5.295 5.317 76,588 -0.07(-1.37%)
May 15, 2012 5.354 5.501 5.354 5.391 98,416 +0.01(+0.27%)
May 14, 2012 5.501 5.561 5.221 5.376 69,660 -0.21(-3.70%)
May 11, 2012 5.657 5.760 5.561 5.583 63,874 -0.12(-2.07%)
May 10, 2012 5.664 5.937 5.664 5.701 77,776 +0.08(+1.45%)
May 09, 2012 5.546 5.686 5.546 5.620 33,600 +0.02(+0.40%)
May 08, 2012 5.664 5.671 5.524 5.597 70,362 -0.09(-1.56%)
May 07, 2012 5.767 5.819 5.664 5.686 130,279 -0.07(-1.28%)
May 04, 2012 5.738 5.812 5.679 5.760 82,341 +0.03(+0.52%)
May 03, 2012 5.945 6.077 5.664 5.730 115,679 -0.21(-3.48%)
May 02, 2012 6.026 6.122 5.893 5.937 106,636 -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.