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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.001 5.119 4.780 4.942 133,403 -0.07(-1.33%)
May 30, 2012 5.186 5.245 4.979 5.009 49,750 -0.21(-4.10%)
May 29, 2012 5.201 5.239 5.082 5.223 43,532 +0.04(+0.86%)
May 25, 2012 5.141 5.223 5.127 5.178 20,637 +0.02(+0.43%)
May 24, 2012 5.082 5.156 5.045 5.156 59,814 +0.08(+1.60%)
May 23, 2012 5.193 5.193 4.942 5.075 50,774 -0.12(-2.28%)
May 22, 2012 5.156 5.289 5.141 5.193 100,231 +0.04(+0.72%)
May 21, 2012 5.149 5.164 4.905 5.156 77,616 +0.04(+0.87%)
May 18, 2012 5.171 5.208 4.979 5.112 142,082 -0.08(-1.56%)
May 17, 2012 5.260 5.319 5.149 5.193 72,204 -0.13(-2.36%)
May 16, 2012 5.444 5.496 5.297 5.319 76,560 -0.07(-1.37%)
May 15, 2012 5.356 5.503 5.356 5.393 98,381 +0.01(+0.27%)
May 14, 2012 5.503 5.563 5.223 5.378 69,635 -0.21(-3.70%)
May 11, 2012 5.659 5.762 5.563 5.585 63,851 -0.12(-2.07%)
May 10, 2012 5.666 5.939 5.666 5.703 77,748 +0.08(+1.45%)
May 09, 2012 5.548 5.688 5.548 5.622 33,587 +0.02(+0.40%)
May 08, 2012 5.666 5.673 5.526 5.599 70,336 -0.09(-1.56%)
May 07, 2012 5.769 5.821 5.666 5.688 130,232 -0.07(-1.28%)
May 04, 2012 5.740 5.814 5.681 5.762 82,311 +0.03(+0.52%)
May 03, 2012 5.947 6.080 5.666 5.732 115,637 -0.21(-3.48%)
May 02, 2012 6.028 6.124 5.895 5.939 106,597 -0.10(-1.71%)
May 01, 2012 6.124 6.316 6.043 6.043 146,491 -0.10(-1.68%)
Apr 30, 2012 6.338 6.375 6.146 6.146 130,887 -0.23(-3.59%)
Apr 27, 2012 6.575 6.604 6.279 6.375 64,710 -0.18(-2.71%)
Apr 26, 2012 6.456 6.567 6.453 6.552 42,320 +0.07(+1.14%)
Apr 25, 2012 6.412 6.501 6.287 6.479 30,826 +0.13(+1.98%)
Apr 24, 2012 6.316 6.371 6.287 6.353 58,476 +0.03(+0.47%)
Apr 23, 2012 6.434 6.445 6.309 6.323 57,171 -0.17(-2.62%)
Apr 20, 2012 6.685 6.693 6.434 6.493 62,347 +0.02(+0.34%)
Apr 19, 2012 6.412 6.685 6.323 6.471 53,778 +0.08(+1.27%)
Apr 18, 2012 6.368 6.464 6.317 6.390 39,369 +0.02(+0.35%)
Apr 17, 2012 6.419 6.449 6.323 6.368 56,397 -0.01(-0.23%)
Apr 16, 2012 6.397 6.450 6.338 6.383 45,462 -0.01(-0.23%)
Apr 13, 2012 6.663 6.671 6.397 6.397 47,866 -0.31(-4.63%)
Apr 12, 2012 6.619 6.722 6.604 6.708 52,528 +0.07(+1.00%)
Apr 11, 2012 6.671 6.700 6.603 6.641 59,382 +0.03(+0.45%)
Apr 10, 2012 6.641 6.767 6.612 6.612 53,964 -0.04(-0.67%)
Apr 09, 2012 6.708 6.734 6.641 6.656 45,773 -0.13(-1.96%)
Apr 05, 2012 6.826 6.870 6.759 6.789 34,592 -0.04(-0.65%)
Apr 04, 2012 6.855 6.948 6.833 6.833 42,340 -0.07(-1.07%)
Apr 03, 2012 7.003 7.033 6.907 6.907 48,892 -0.11(-1.58%)
Apr 02, 2012 7.143 7.188 6.988 7.018 73,703 -0.13(-1.76%)
Mar 30, 2012 7.276 7.350 7.143 7.143 65,694 -0.07(-1.02%)
Mar 29, 2012 7.306 7.343 7.180 7.217 50,716 -0.16(-2.20%)
Mar 28, 2012 7.210 7.402 7.092 7.380 47,162 +0.16(+2.25%)
Mar 27, 2012 7.321 7.358 7.210 7.217 73,184 -0.04(-0.51%)
Mar 26, 2012 7.372 7.409 7.232 7.254 102,225 -0.02(-0.30%)
Mar 23, 2012 7.550 7.550 7.232 7.276 104,920 -0.21(-2.86%)
Mar 22, 2012 7.550 7.609 7.291 7.491 53,120 -0.14(-1.84%)
Mar 21, 2012 7.661 7.749 7.609 7.631 77,416 +0.02(+0.29%)
Mar 20, 2012 7.528 7.757 7.439 7.609 115,789 +0.08(+1.08%)
Mar 19, 2012 7.291 7.535 7.239 7.528 134,896 +0.25(+3.45%)
Mar 16, 2012 6.870 7.468 6.789 7.276 475,658 +0.53(+7.89%)
Mar 15, 2012 6.745 6.781 6.708 6.745 39,598 +0.02(+0.33%)
Mar 14, 2012 6.892 6.892 6.648 6.722 50,541 -0.21(-3.09%)
Mar 13, 2012 6.922 6.959 6.585 6.937 118,231 +0.07(+0.97%)
Mar 12, 2012 6.929 6.959 6.782 6.870 109,253 -0.01(-0.21%)
Mar 09, 2012 6.493 6.892 6.419 6.885 210,774 +0.35(+5.43%)
Mar 08, 2012 6.641 6.641 6.456 6.530 86,230 -0.08(-1.23%)
Mar 07, 2012 6.464 6.626 6.434 6.612 68,086 +0.16(+2.40%)
Mar 06, 2012 6.730 6.730 6.183 6.456 202,826 -0.30(-4.38%)
Mar 05, 2012 6.855 6.900 6.722 6.752 30,302 -0.13(-1.83%)
Mar 02, 2012 6.951 7.033 6.870 6.877 86,483 -0.07(-1.06%)
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.