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 )

15.39 -0.05 (-0.32%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 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 (%)
Jan 31, 2012 7.631 7.726 7.521 7.690 156,407 +0.15(+1.95%)
Jan 30, 2012 7.535 7.601 7.351 7.543 101,992 -0.06(-0.77%)
Jan 27, 2012 7.197 7.719 7.197 7.601 131,499 +0.37(+5.08%)
Jan 26, 2012 7.704 7.837 7.102 7.234 201,908 -0.45(-5.84%)
Jan 25, 2012 7.616 7.932 7.616 7.682 103,781 +0.04(+0.48%)
Jan 24, 2012 7.535 7.690 7.506 7.646 103,490 +0.07(+0.97%)
Jan 23, 2012 7.682 7.748 7.410 7.572 142,566 -0.07(-0.96%)
Jan 20, 2012 7.675 7.704 7.615 7.646 217,082 +0.01(+0.10%)
Jan 19, 2012 7.638 7.829 7.528 7.638 152,113 +0.05(+0.68%)
Jan 18, 2012 7.197 7.682 7.197 7.587 354,189 +0.40(+5.63%)
Jan 17, 2012 6.977 7.197 6.896 7.182 177,267 +0.27(+3.94%)
Jan 13, 2012 6.837 6.977 6.837 6.910 74,779 +0.01(+0.11%)
Jan 12, 2012 6.896 7.102 6.807 6.903 52,062 +0.07(+0.97%)
Jan 11, 2012 6.697 7.263 6.697 6.837 220,950 +0.11(+1.64%)
Jan 10, 2012 6.227 6.756 6.205 6.727 223,229 +0.56(+9.06%)
Jan 09, 2012 5.918 6.205 5.918 6.168 115,409 +0.29(+4.88%)
Jan 06, 2012 5.911 5.940 5.818 5.881 70,163 -0.01(-0.12%)
Jan 05, 2012 5.852 5.933 5.830 5.889 84,856 +0.01(+0.12%)
Jan 04, 2012 5.925 5.947 5.870 5.881 73,379 +0.05(+0.88%)
Dec 30, 2011 5.697 5.852 5.697 5.830 57,090 +0.10(+1.80%)
Dec 29, 2011 5.697 5.771 5.675 5.727 52,503 +0.07(+1.17%)
Dec 28, 2011 5.749 5.749 5.580 5.661 71,224 -0.07(-1.16%)
Dec 27, 2011 5.712 5.749 5.683 5.727 67,179 -0.01(-0.26%)
Dec 23, 2011 5.719 5.837 5.514 5.742 123,219 -0.04(-0.64%)
Dec 21, 2011 5.793 5.793 5.646 5.778 91,352 -0.04(-0.63%)
Dec 20, 2011 6.006 6.006 5.389 5.815 143,898 +0.41(+7.62%)
Dec 19, 2011 5.521 5.550 5.389 5.403 88,119 -0.08(-1.47%)
Dec 16, 2011 5.440 5.668 5.403 5.484 118,741 +0.07(+1.36%)
Dec 15, 2011 5.440 5.558 5.389 5.411 203,279 +0.04(+0.68%)
Dec 14, 2011 5.650 5.683 5.330 5.374 180,269 -0.26(-4.57%)
Dec 13, 2011 5.874 5.881 5.602 5.631 216,049 -0.17(-2.92%)
Dec 12, 2011 5.749 5.808 5.639 5.800 122,962 -0.01(-0.13%)
Dec 09, 2011 5.403 5.837 5.315 5.808 358,412 +0.55(+10.49%)
Dec 08, 2011 5.087 5.322 5.043 5.256 112,340 +0.10(+1.85%)
Dec 07, 2011 5.256 5.264 5.080 5.161 116,591 -0.12(-2.36%)
Dec 06, 2011 5.367 5.470 5.234 5.286 112,623 -0.11(-2.04%)
Dec 05, 2011 5.396 5.433 5.234 5.396 87,457 +0.08(+1.52%)
Dec 02, 2011 5.440 5.440 5.300 5.315 105,525 -0.05(-0.96%)
Dec 01, 2011 5.300 5.396 5.175 5.367 154,767 +0.05(+0.97%)
Nov 30, 2011 5.168 5.322 4.999 5.315 226,474 +0.26(+5.09%)
Nov 29, 2011 5.043 5.131 4.999 5.058 128,065 +0.00(+0.00%)
Nov 28, 2011 5.117 5.322 5.006 5.058 137,045 +0.05(+1.03%)
Nov 25, 2011 5.006 5.286 5.006 5.006 63,875 -0.01(-0.29%)
Nov 23, 2011 5.198 5.256 5.014 5.021 137,725 -0.19(-3.67%)
Nov 22, 2011 5.315 5.345 5.153 5.212 130,450 -0.10(-1.80%)
Nov 21, 2011 5.345 5.345 5.161 5.308 120,861 -0.04(-0.69%)
Nov 18, 2011 5.315 5.359 5.293 5.345 96,577 +0.01(+0.14%)
Nov 17, 2011 5.411 5.455 5.271 5.337 123,510 -0.10(-1.89%)
Nov 16, 2011 5.124 5.514 5.073 5.440 356,895 +0.32(+6.17%)
Nov 15, 2011 5.043 5.146 5.043 5.124 282,075 +0.03(+0.58%)
Nov 14, 2011 5.036 5.139 5.036 5.095 342,421 +0.02(+0.43%)
Nov 11, 2011 5.168 5.220 5.036 5.073 197,570 -0.06(-1.15%)
Nov 10, 2011 5.418 5.477 5.124 5.131 205,533 -0.16(-3.06%)
Nov 09, 2011 5.440 5.558 5.293 5.293 220,647 -0.18(-3.23%)
Nov 08, 2011 5.727 5.793 5.470 5.470 337,346 -0.07(-1.20%)
Nov 07, 2011 5.793 6.021 5.477 5.536 295,360 -0.18(-3.21%)
Nov 04, 2011 5.014 5.756 4.911 5.719 349,119 +0.68(+13.58%)
Nov 03, 2011 5.661 5.874 4.948 5.036 470,558 -0.60(-10.69%)
Nov 02, 2011 5.881 6.249 5.624 5.639 300,254 -0.24(-4.01%)
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.