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 )

15.26 -0.07 (-0.46%)
Streaming Delayed Price Updated: 3:26 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 (%)
Dec 30, 2011 5.725 5.880 5.725 5.858 56,814 +0.10(+1.80%)
Dec 29, 2011 5.725 5.799 5.703 5.755 52,249 +0.07(+1.17%)
Dec 28, 2011 5.777 5.777 5.607 5.688 70,880 -0.07(-1.16%)
Dec 27, 2011 5.740 5.777 5.710 5.755 66,854 -0.01(-0.26%)
Dec 23, 2011 5.747 5.865 5.540 5.769 122,624 -0.04(-0.64%)
Dec 21, 2011 5.821 5.821 5.673 5.806 90,911 -0.04(-0.63%)
Dec 20, 2011 6.035 6.035 5.415 5.843 143,203 +0.41(+7.62%)
Dec 19, 2011 5.548 5.577 5.415 5.430 87,693 -0.08(-1.47%)
Dec 16, 2011 5.467 5.696 5.430 5.511 118,167 +0.07(+1.36%)
Dec 15, 2011 5.467 5.585 5.415 5.437 202,297 +0.04(+0.68%)
Dec 14, 2011 5.677 5.710 5.356 5.400 179,398 -0.26(-4.57%)
Dec 13, 2011 5.902 5.910 5.629 5.659 215,005 -0.17(-2.92%)
Dec 12, 2011 5.777 5.836 5.666 5.829 122,368 -0.01(-0.13%)
Dec 09, 2011 5.430 5.865 5.341 5.836 356,680 +0.55(+10.49%)
Dec 08, 2011 5.112 5.348 5.068 5.282 111,797 +0.10(+1.85%)
Dec 07, 2011 5.282 5.289 5.105 5.186 116,027 -0.13(-2.36%)
Dec 06, 2011 5.393 5.496 5.260 5.311 112,079 -0.11(-2.04%)
Dec 05, 2011 5.422 5.459 5.260 5.422 87,034 +0.08(+1.52%)
Dec 02, 2011 5.467 5.467 5.326 5.341 105,015 -0.05(-0.96%)
Dec 01, 2011 5.326 5.422 5.201 5.393 154,019 +0.05(+0.97%)
Nov 30, 2011 5.193 5.348 5.023 5.341 225,380 +0.26(+5.09%)
Nov 29, 2011 5.068 5.156 5.023 5.082 127,446 +0.00(+0.00%)
Nov 28, 2011 5.141 5.348 5.031 5.082 136,383 +0.05(+1.03%)
Nov 25, 2011 5.031 5.311 5.031 5.031 63,566 -0.01(-0.29%)
Nov 23, 2011 5.223 5.282 5.038 5.045 137,060 -0.19(-3.67%)
Nov 22, 2011 5.341 5.370 5.178 5.238 129,820 -0.10(-1.80%)
Nov 21, 2011 5.370 5.370 5.186 5.334 120,277 -0.04(-0.69%)
Nov 18, 2011 5.341 5.385 5.319 5.370 96,110 +0.01(+0.14%)
Nov 17, 2011 5.437 5.481 5.297 5.363 122,914 -0.10(-1.89%)
Nov 16, 2011 5.149 5.540 5.097 5.467 355,171 +0.32(+6.17%)
Nov 15, 2011 5.068 5.171 5.068 5.149 280,712 +0.03(+0.58%)
Nov 14, 2011 5.060 5.164 5.060 5.119 340,766 +0.02(+0.43%)
Nov 11, 2011 5.193 5.245 5.060 5.097 196,615 -0.06(-1.15%)
Nov 10, 2011 5.444 5.503 5.149 5.156 204,540 -0.16(-3.06%)
Nov 09, 2011 5.467 5.585 5.319 5.319 219,581 -0.18(-3.23%)
Nov 08, 2011 5.755 5.821 5.496 5.496 335,715 -0.07(-1.20%)
Nov 07, 2011 5.821 6.050 5.503 5.563 293,932 -0.18(-3.21%)
Nov 04, 2011 5.038 5.784 4.935 5.747 347,432 +0.69(+13.58%)
Nov 03, 2011 5.688 5.902 4.972 5.060 468,284 -0.61(-10.69%)
Nov 02, 2011 5.910 6.279 5.651 5.666 298,803 -0.24(-4.01%)
Nov 01, 2011 6.648 6.892 5.902 5.902 380,616 -0.23(-3.73%)
Oct 31, 2011 6.648 6.648 5.888 6.131 232,846 -0.62(-9.19%)
Oct 28, 2011 7.387 7.387 6.663 6.752 5,861 +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.