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 (+0.49%)
Streaming Delayed 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 (%)
Jun 29, 2012 5.835 5.835 5.629 5.710 54,268 -0.01(-0.13%)
Jun 28, 2012 5.828 5.835 5.607 5.717 39,207 -0.14(-2.38%)
Jun 27, 2012 5.850 6.158 5.813 5.857 46,317 +0.04(+0.63%)
Jun 26, 2012 5.732 5.828 5.666 5.820 46,524 +0.08(+1.41%)
Jun 25, 2012 5.879 5.879 5.725 5.739 50,851 -0.18(-2.98%)
Jun 22, 2012 5.556 5.916 5.534 5.916 884,108 +0.39(+7.05%)
Jun 21, 2012 5.592 5.673 5.512 5.526 68,276 -0.06(-1.05%)
Jun 20, 2012 5.703 5.798 5.526 5.585 82,701 -0.24(-4.16%)
Jun 19, 2012 6.011 6.011 5.820 5.828 120,868 -0.15(-2.58%)
Jun 18, 2012 5.916 6.004 5.857 5.982 135,074 +0.07(+1.12%)
Jun 15, 2012 5.916 6.055 5.842 5.916 255,730 +0.03(+0.50%)
Jun 14, 2012 5.703 6.055 5.703 5.886 200,071 +0.22(+3.89%)
Jun 13, 2012 5.548 5.725 5.475 5.666 85,561 +0.10(+1.72%)
Jun 12, 2012 5.490 5.578 5.401 5.570 102,534 +0.13(+2.43%)
Jun 11, 2012 5.372 5.872 5.298 5.438 154,382 +0.15(+2.92%)
Jun 08, 2012 5.107 5.306 5.034 5.284 129,348 +0.15(+2.86%)
Jun 07, 2012 5.129 5.196 5.085 5.137 125,829 +0.08(+1.60%)
Jun 06, 2012 4.953 5.237 4.938 5.056 127,043 +0.14(+2.84%)
Jun 05, 2012 4.997 5.149 4.865 4.916 145,435 -0.07(-1.47%)
Jun 04, 2012 4.887 5.144 4.887 4.990 160,689 +0.15(+3.19%)
Jun 01, 2012 4.799 5.291 4.799 4.836 70,344 -0.08(-1.64%)
May 31, 2012 4.975 5.093 4.755 4.916 134,100 -0.07(-1.33%)
May 30, 2012 5.159 5.218 4.953 4.982 50,010 -0.21(-4.10%)
May 29, 2012 5.174 5.212 5.056 5.196 43,759 +0.04(+0.86%)
May 25, 2012 5.115 5.196 5.101 5.152 20,744 +0.02(+0.43%)
May 24, 2012 5.056 5.129 5.019 5.129 60,126 +0.08(+1.60%)
May 23, 2012 5.166 5.166 4.916 5.049 51,039 -0.12(-2.28%)
May 22, 2012 5.129 5.262 5.115 5.166 100,754 +0.04(+0.72%)
May 21, 2012 5.122 5.137 4.880 5.129 78,021 +0.04(+0.87%)
May 18, 2012 5.144 5.181 4.953 5.085 142,824 -0.08(-1.56%)
May 17, 2012 5.232 5.291 5.122 5.166 72,581 -0.12(-2.36%)
May 16, 2012 5.416 5.468 5.269 5.291 76,960 -0.07(-1.37%)
May 15, 2012 5.328 5.475 5.328 5.365 98,894 +0.01(+0.27%)
May 14, 2012 5.475 5.534 5.196 5.350 69,998 -0.21(-3.70%)
May 11, 2012 5.629 5.732 5.534 5.556 64,184 -0.12(-2.07%)
May 10, 2012 5.637 5.908 5.637 5.673 78,153 +0.08(+1.45%)
May 09, 2012 5.519 5.659 5.519 5.592 33,763 +0.02(+0.40%)
May 08, 2012 5.637 5.644 5.497 5.570 70,703 -0.09(-1.56%)
May 07, 2012 5.739 5.791 5.637 5.659 130,912 -0.07(-1.28%)
May 04, 2012 5.710 5.784 5.651 5.732 82,741 +0.03(+0.52%)
May 03, 2012 5.916 6.048 5.637 5.703 116,241 -0.21(-3.48%)
May 02, 2012 5.997 6.092 5.864 5.908 107,154 -0.10(-1.71%)
May 01, 2012 6.092 6.283 6.011 6.011 147,256 -0.10(-1.68%)
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%)
Feb 01, 2012 7.716 7.863 7.635 7.849 148,622 +0.16(+2.10%)
Jan 31, 2012 7.628 7.724 7.518 7.687 156,464 +0.15(+1.95%)
Jan 30, 2012 7.533 7.599 7.349 7.540 102,029 -0.06(-0.77%)
Jan 27, 2012 7.194 7.716 7.194 7.599 131,547 +0.37(+5.08%)
Jan 26, 2012 7.702 7.834 7.099 7.231 201,981 -0.45(-5.84%)
Jan 25, 2012 7.613 7.929 7.613 7.680 103,819 +0.04(+0.48%)
Jan 24, 2012 7.533 7.687 7.503 7.643 103,528 +0.07(+0.97%)
Jan 23, 2012 7.680 7.746 7.408 7.569 142,618 -0.07(-0.96%)
Jan 20, 2012 7.672 7.702 7.612 7.643 217,161 +0.01(+0.10%)
Jan 19, 2012 7.635 7.827 7.525 7.635 152,168 +0.05(+0.68%)
Jan 18, 2012 7.194 7.680 7.194 7.584 354,317 +0.40(+5.63%)
Jan 17, 2012 6.974 7.194 6.893 7.180 177,331 +0.27(+3.94%)
Jan 13, 2012 6.834 6.974 6.834 6.908 74,806 +0.01(+0.11%)
Jan 12, 2012 6.893 7.099 6.805 6.901 52,081 +0.07(+0.97%)
Jan 11, 2012 6.695 7.261 6.695 6.834 221,031 +0.11(+1.64%)
Jan 10, 2012 6.224 6.754 6.202 6.724 223,310 +0.56(+9.06%)
Jan 09, 2012 5.916 6.202 5.916 6.166 115,451 +0.29(+4.88%)
Jan 06, 2012 5.908 5.938 5.816 5.879 70,189 -0.01(-0.12%)
Jan 05, 2012 5.850 5.931 5.828 5.886 84,887 +0.01(+0.13%)
Jan 04, 2012 5.923 5.945 5.868 5.879 73,406 +0.05(+0.88%)
Dec 30, 2011 5.695 5.850 5.695 5.828 57,111 +0.10(+1.80%)
Dec 29, 2011 5.695 5.769 5.673 5.725 52,522 +0.07(+1.17%)
Dec 28, 2011 5.747 5.747 5.578 5.659 71,250 -0.07(-1.16%)
Dec 27, 2011 5.710 5.747 5.681 5.725 67,203 -0.01(-0.26%)
Dec 23, 2011 5.717 5.835 5.512 5.739 123,264 -0.04(-0.64%)
Dec 21, 2011 5.791 5.791 5.644 5.776 91,386 -0.04(-0.63%)
Dec 20, 2011 6.004 6.004 5.387 5.813 143,950 +0.41(+7.62%)
Dec 19, 2011 5.519 5.548 5.387 5.401 88,151 -0.08(-1.47%)
Dec 16, 2011 5.438 5.666 5.401 5.482 118,784 +0.07(+1.36%)
Dec 15, 2011 5.438 5.556 5.387 5.409 203,353 +0.04(+0.68%)
Dec 14, 2011 5.648 5.681 5.328 5.372 180,334 -0.26(-4.57%)
Dec 13, 2011 5.872 5.879 5.600 5.629 216,128 -0.17(-2.92%)
Dec 12, 2011 5.747 5.806 5.637 5.798 123,007 -0.01(-0.13%)
Dec 09, 2011 5.401 5.835 5.313 5.806 358,542 +0.55(+10.49%)
Dec 08, 2011 5.085 5.321 5.041 5.254 112,381 +0.10(+1.85%)
Dec 07, 2011 5.254 5.262 5.078 5.159 116,633 -0.12(-2.36%)
Dec 06, 2011 5.365 5.468 5.232 5.284 112,664 -0.11(-2.04%)
Dec 05, 2011 5.394 5.431 5.232 5.394 87,488 +0.08(+1.52%)
Dec 02, 2011 5.438 5.438 5.298 5.313 105,563 -0.05(-0.96%)
Dec 01, 2011 5.298 5.394 5.174 5.365 154,823 +0.05(+0.97%)
Nov 30, 2011 5.166 5.321 4.997 5.313 226,557 +0.26(+5.09%)
Nov 29, 2011 5.041 5.129 4.997 5.056 128,111 +0.00(+0.00%)
Nov 28, 2011 5.115 5.321 5.005 5.056 137,095 +0.05(+1.03%)
Nov 25, 2011 5.005 5.284 5.005 5.005 63,898 -0.01(-0.29%)
Nov 23, 2011 5.196 5.254 5.012 5.019 137,775 -0.19(-3.67%)
Nov 22, 2011 5.313 5.343 5.152 5.210 130,498 -0.10(-1.80%)
Nov 21, 2011 5.343 5.343 5.159 5.306 120,905 -0.04(-0.69%)
Nov 18, 2011 5.313 5.357 5.291 5.343 96,612 +0.01(+0.14%)
Nov 17, 2011 5.409 5.453 5.269 5.335 123,555 -0.10(-1.89%)
Nov 16, 2011 5.122 5.512 5.071 5.438 357,025 +0.32(+6.17%)
Nov 15, 2011 5.041 5.144 5.041 5.122 282,178 +0.03(+0.58%)
Nov 14, 2011 5.034 5.137 5.034 5.093 342,545 +0.02(+0.43%)
Nov 11, 2011 5.166 5.218 5.034 5.071 197,642 -0.06(-1.15%)
Nov 10, 2011 5.416 5.475 5.122 5.129 205,608 -0.16(-3.06%)
Nov 09, 2011 5.438 5.556 5.291 5.291 220,727 -0.18(-3.23%)
Nov 08, 2011 5.725 5.791 5.468 5.468 337,468 -0.07(-1.20%)
Nov 07, 2011 5.791 6.019 5.475 5.534 295,467 -0.18(-3.21%)
Nov 04, 2011 5.012 5.754 4.909 5.717 349,246 +0.68(+13.58%)
Nov 03, 2011 5.659 5.872 4.946 5.034 470,729 -0.60(-10.69%)
Nov 02, 2011 5.879 6.247 5.622 5.637 300,363 -0.24(-4.00%)
Nov 01, 2011 6.614 6.856 5.872 5.872 382,603 -0.23(-3.74%)
Oct 31, 2011 6.614 6.614 5.857 6.100 234,061 -0.62(-9.19%)
Oct 28, 2011 7.349 7.349 6.629 6.717 5,892 +0.40(+6.28%)
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.