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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 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%)
Dec 04, 2012 5.038 5.038 4.839 4.964 18,598 -0.08(-1.61%)
Nov 30, 2012 4.935 5.045 4.890 5.045 77,570 +0.13(+2.71%)
Nov 29, 2012 4.986 4.986 4.867 4.912 39,293 +0.00(+0.00%)
Nov 28, 2012 4.794 4.949 4.757 4.912 23,688 +0.11(+2.31%)
Nov 27, 2012 4.839 4.853 4.765 4.802 28,395 +0.01(+0.31%)
Nov 26, 2012 4.905 4.905 4.735 4.787 41,263 -0.12(-2.41%)
Nov 23, 2012 4.861 4.920 4.788 4.905 25,117 +0.07(+1.53%)
Nov 21, 2012 4.794 4.861 4.661 4.831 47,738 +0.03(+0.62%)
Nov 20, 2012 4.440 4.920 4.440 4.802 102,521 +0.41(+9.43%)
Nov 19, 2012 4.388 4.432 4.285 4.388 30,984 +0.03(+0.68%)
Nov 16, 2012 4.307 4.630 4.292 4.358 44,934 +0.02(+0.51%)
Nov 15, 2012 4.248 4.514 4.248 4.336 44,221 +0.09(+2.09%)
Nov 14, 2012 4.447 4.447 4.248 4.248 61,855 -0.21(-4.64%)
Nov 13, 2012 4.610 4.646 4.344 4.454 50,634 -0.13(-2.74%)
Nov 12, 2012 4.750 4.787 4.521 4.580 42,584 -0.16(-3.43%)
Nov 09, 2012 4.809 4.809 4.728 4.743 12,971 -0.10(-1.98%)
Nov 08, 2012 4.876 4.942 4.839 4.839 61,085 -0.03(-0.61%)
Nov 07, 2012 4.839 4.964 4.750 4.868 57,901 -0.06(-1.20%)
Nov 06, 2012 4.802 4.942 4.743 4.927 22,533 +0.07(+1.37%)
Nov 05, 2012 4.816 4.949 4.802 4.861 28,159 +0.03(+0.61%)
Nov 02, 2012 5.031 5.031 4.735 4.831 37,424 -0.17(-3.40%)
Nov 01, 2012 5.171 5.171 4.780 5.001 75,318 -0.18(-3.42%)
Oct 31, 2012 5.119 5.230 4.839 5.178 123,700 +0.07(+1.45%)
Oct 26, 2012 5.134 5.105 5.105 5.105 15,296 -0.02(-0.43%)
Oct 25, 2012 5.119 5.164 5.082 5.127 21,905 +0.07(+1.31%)
Oct 24, 2012 5.149 5.149 5.031 5.060 35,696 -0.08(-1.58%)
Oct 23, 2012 5.171 5.171 5.045 5.141 42,815 -0.09(-1.69%)
Oct 19, 2012 5.393 5.422 5.215 5.230 142,163 -0.16(-3.01%)
Oct 18, 2012 5.533 5.533 5.393 5.393 19,344 -0.13(-2.28%)
Oct 17, 2012 5.548 5.592 5.503 5.518 13,634 +0.00(+0.00%)
Oct 16, 2012 5.467 5.585 5.422 5.518 48,982 +0.07(+1.36%)
Oct 15, 2012 5.481 5.481 5.430 5.444 25,319 +0.02(+0.41%)
Oct 12, 2012 5.393 5.452 5.393 5.422 40,227 +0.03(+0.55%)
Oct 11, 2012 5.430 5.452 5.393 5.393 26,096 -0.01(-0.27%)
Oct 10, 2012 5.319 5.422 5.319 5.407 53,918 +0.13(+2.38%)
Oct 09, 2012 5.341 5.341 5.274 5.282 42,665 -0.07(-1.38%)
Oct 08, 2012 5.467 5.467 5.348 5.356 28,966 -0.10(-1.89%)
Oct 05, 2012 5.467 5.503 5.422 5.459 94,091 +0.00(+0.00%)
Oct 04, 2012 5.407 5.459 5.371 5.459 37,740 +0.09(+1.65%)
Oct 03, 2012 5.282 5.385 5.261 5.370 33,245 +0.08(+1.54%)
Oct 02, 2012 5.274 5.319 5.238 5.289 165,937 +0.02(+0.42%)
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.