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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2013 5.245 5.356 5.245 5.274 33,145 +0.04(+0.71%)
Jan 30, 2013 5.311 5.311 5.223 5.238 77,316 -0.07(-1.25%)
Jan 29, 2013 5.230 5.334 5.193 5.304 43,885 +0.05(+0.98%)
Jan 28, 2013 5.311 5.341 5.215 5.252 47,779 -0.07(-1.25%)
Jan 25, 2013 5.341 5.378 5.212 5.319 74,951 +0.00(+0.00%)
Jan 24, 2013 5.333 5.345 5.252 5.319 30,493 -0.01(-0.28%)
Jan 23, 2013 5.370 5.415 5.282 5.334 56,172 -0.01(-0.14%)
Jan 22, 2013 5.518 5.533 5.230 5.341 80,792 -0.19(-3.47%)
Jan 18, 2013 5.474 5.533 5.474 5.533 35,676 +0.06(+1.08%)
Jan 17, 2013 5.503 5.503 5.430 5.474 27,701 +0.01(+0.14%)
Jan 16, 2013 5.467 5.533 5.459 5.467 32,297 -0.01(-0.27%)
Jan 15, 2013 5.496 5.503 5.437 5.481 90,777 -0.03(-0.54%)
Jan 14, 2013 5.481 5.526 5.415 5.511 84,903 +0.02(+0.40%)
Jan 11, 2013 5.467 5.540 5.457 5.489 59,603 +0.04(+0.68%)
Jan 10, 2013 5.452 5.467 5.400 5.452 52,186 +0.03(+0.54%)
Jan 09, 2013 5.370 5.478 5.326 5.422 46,595 +0.08(+1.52%)
Jan 08, 2013 5.186 5.356 5.178 5.341 85,331 +0.14(+2.70%)
Jan 07, 2013 5.208 5.230 5.127 5.201 43,995 -0.05(-0.98%)
Jan 04, 2013 5.311 5.407 5.245 5.252 42,459 -0.02(-0.42%)
Jan 03, 2013 5.319 5.348 5.252 5.274 59,632 -0.02(-0.42%)
Jan 02, 2013 5.341 5.459 5.193 5.297 117,395 +0.05(+0.99%)
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%)
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.