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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 6.305 6.342 6.114 6.114 131,570 -0.23(-3.59%)
Apr 27, 2012 6.540 6.570 6.247 6.342 65,048 -0.18(-2.71%)
Apr 26, 2012 6.423 6.533 6.419 6.518 42,541 +0.07(+1.14%)
Apr 25, 2012 6.379 6.467 6.254 6.445 30,987 +0.12(+1.98%)
Apr 24, 2012 6.283 6.338 6.254 6.320 58,782 +0.03(+0.47%)
Apr 23, 2012 6.401 6.411 6.276 6.291 57,470 -0.17(-2.62%)
Apr 20, 2012 6.651 6.658 6.401 6.460 62,672 +0.02(+0.34%)
Apr 19, 2012 6.379 6.651 6.291 6.438 54,058 +0.08(+1.27%)
Apr 18, 2012 6.335 6.430 6.284 6.357 39,575 +0.02(+0.35%)
Apr 17, 2012 6.386 6.416 6.291 6.335 56,692 -0.01(-0.23%)
Apr 16, 2012 6.364 6.417 6.305 6.349 45,699 -0.01(-0.23%)
Apr 13, 2012 6.629 6.636 6.364 6.364 48,116 -0.31(-4.63%)
Apr 12, 2012 6.585 6.687 6.570 6.673 52,802 +0.07(+1.00%)
Apr 11, 2012 6.636 6.665 6.569 6.607 59,692 +0.03(+0.45%)
Apr 10, 2012 6.607 6.732 6.577 6.577 54,246 -0.04(-0.67%)
Apr 09, 2012 6.673 6.699 6.607 6.621 46,012 -0.13(-1.96%)
Apr 05, 2012 6.790 6.834 6.724 6.754 34,772 -0.04(-0.65%)
Apr 04, 2012 6.820 6.912 6.798 6.798 42,561 -0.07(-1.07%)
Apr 03, 2012 6.967 6.996 6.871 6.871 49,147 -0.11(-1.58%)
Apr 02, 2012 7.106 7.150 6.952 6.981 74,088 -0.12(-1.76%)
Mar 30, 2012 7.239 7.312 7.106 7.106 66,037 -0.07(-1.02%)
Mar 29, 2012 7.268 7.305 7.143 7.180 50,980 -0.16(-2.20%)
Mar 28, 2012 7.172 7.364 7.055 7.341 47,408 +0.16(+2.25%)
Mar 27, 2012 7.283 7.319 7.172 7.180 73,566 -0.04(-0.51%)
Mar 26, 2012 7.334 7.371 7.194 7.217 102,759 -0.02(-0.30%)
Mar 23, 2012 7.511 7.511 7.194 7.239 105,468 -0.21(-2.86%)
Mar 22, 2012 7.511 7.569 7.253 7.452 53,397 -0.14(-1.84%)
Mar 21, 2012 7.621 7.709 7.569 7.591 77,820 +0.02(+0.29%)
Mar 20, 2012 7.488 7.716 7.400 7.569 116,394 +0.08(+1.08%)
Mar 19, 2012 7.253 7.496 7.202 7.488 135,601 +0.25(+3.45%)
Mar 16, 2012 6.834 7.430 6.754 7.239 478,141 +0.53(+7.89%)
Mar 15, 2012 6.709 6.746 6.673 6.709 39,804 +0.02(+0.33%)
Mar 14, 2012 6.856 6.856 6.614 6.687 50,805 -0.21(-3.09%)
Mar 13, 2012 6.886 6.923 6.551 6.901 118,848 +0.07(+0.97%)
Mar 12, 2012 6.893 6.923 6.746 6.834 109,824 -0.01(-0.21%)
Mar 09, 2012 6.460 6.856 6.386 6.849 211,874 +0.35(+5.43%)
Mar 08, 2012 6.607 6.607 6.423 6.496 86,680 -0.08(-1.23%)
Mar 07, 2012 6.430 6.592 6.401 6.577 68,442 +0.15(+2.40%)
Mar 06, 2012 6.695 6.695 6.151 6.423 203,885 -0.29(-4.38%)
Mar 05, 2012 6.820 6.864 6.687 6.717 30,460 -0.12(-1.83%)
Mar 02, 2012 6.915 6.996 6.834 6.842 86,934 -0.07(-1.06%)
Mar 01, 2012 7.040 7.055 6.776 6.915 108,599 -0.13(-1.88%)
Feb 29, 2012 7.158 7.180 6.996 7.048 53,262 -0.11(-1.54%)
Feb 28, 2012 7.253 7.253 7.129 7.158 43,468 -0.12(-1.72%)
Feb 27, 2012 7.114 7.312 7.114 7.283 30,369 +0.12(+1.64%)
Feb 24, 2012 6.871 7.231 6.856 7.165 76,672 +0.07(+0.93%)
Feb 23, 2012 7.275 7.275 7.018 7.099 54,566 -0.18(-2.42%)
Feb 22, 2012 7.327 7.327 7.194 7.275 54,211 -0.12(-1.59%)
Feb 21, 2012 7.378 7.481 7.341 7.393 27,315 +0.04(+0.60%)
Feb 17, 2012 7.018 7.408 7.018 7.349 104,502 +0.33(+4.71%)
Feb 16, 2012 7.099 7.158 6.959 7.018 111,210 -0.04(-0.62%)
Feb 15, 2012 7.378 7.400 7.040 7.062 106,532 -0.31(-4.19%)
Feb 14, 2012 7.613 7.613 7.349 7.371 78,077 -0.25(-3.28%)
Feb 13, 2012 7.650 7.680 7.591 7.621 55,793 +0.02(+0.29%)
Feb 10, 2012 7.804 7.878 7.591 7.599 103,480 -0.28(-3.54%)
Feb 09, 2012 7.768 7.937 7.753 7.878 123,653 +0.13(+1.71%)
Feb 08, 2012 7.731 7.775 7.665 7.746 106,446 +0.04(+0.48%)
Feb 07, 2012 8.062 8.084 7.672 7.709 116,119 -0.38(-4.72%)
Feb 06, 2012 7.885 8.216 7.863 8.091 208,459 +0.20(+2.51%)
Feb 03, 2012 7.893 7.929 7.768 7.893 162,796 +0.05(+0.66%)
Feb 02, 2012 7.834 7.937 7.797 7.841 113,336 -0.01(-0.09%)
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.