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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.665 7.761 7.554 7.724 155,708 +0.15(+1.95%)
Jan 30, 2012 7.569 7.636 7.385 7.577 101,536 -0.06(-0.77%)
Jan 27, 2012 7.229 7.754 7.229 7.636 130,911 +0.37(+5.08%)
Jan 26, 2012 7.739 7.872 7.133 7.266 201,005 -0.45(-5.84%)
Jan 25, 2012 7.650 7.968 7.650 7.717 103,317 +0.04(+0.48%)
Jan 24, 2012 7.569 7.724 7.540 7.680 103,027 +0.07(+0.97%)
Jan 23, 2012 7.717 7.783 7.444 7.606 141,929 -0.07(-0.96%)
Jan 20, 2012 7.709 7.739 7.649 7.680 216,111 +0.01(+0.10%)
Jan 19, 2012 7.673 7.864 7.562 7.673 151,433 +0.05(+0.68%)
Jan 18, 2012 7.229 7.717 7.229 7.621 352,605 +0.41(+5.63%)
Jan 17, 2012 7.008 7.229 6.927 7.215 176,474 +0.27(+3.94%)
Jan 13, 2012 6.868 7.008 6.868 6.941 74,445 +0.01(+0.11%)
Jan 12, 2012 6.927 7.133 6.838 6.934 51,830 +0.07(+0.97%)
Jan 11, 2012 6.727 7.296 6.727 6.868 219,963 +0.11(+1.64%)
Jan 10, 2012 6.255 6.786 6.233 6.757 222,231 +0.56(+9.06%)
Jan 09, 2012 5.945 6.233 5.945 6.196 114,893 +0.29(+4.88%)
Jan 06, 2012 5.937 5.967 5.844 5.908 69,850 -0.01(-0.12%)
Jan 05, 2012 5.878 5.959 5.856 5.915 84,476 +0.01(+0.12%)
Jan 04, 2012 5.952 5.974 5.897 5.908 73,051 +0.05(+0.88%)
Dec 30, 2011 5.723 5.878 5.723 5.856 56,835 +0.10(+1.80%)
Dec 29, 2011 5.723 5.797 5.701 5.753 52,268 +0.07(+1.17%)
Dec 28, 2011 5.775 5.775 5.605 5.686 70,906 -0.07(-1.16%)
Dec 27, 2011 5.738 5.775 5.708 5.753 66,879 -0.01(-0.26%)
Dec 23, 2011 5.745 5.863 5.538 5.767 122,668 -0.04(-0.64%)
Dec 21, 2011 5.819 5.819 5.671 5.804 90,944 -0.04(-0.63%)
Dec 20, 2011 6.033 6.033 5.413 5.841 143,255 +0.41(+7.62%)
Dec 19, 2011 5.546 5.575 5.413 5.428 87,725 -0.08(-1.47%)
Dec 16, 2011 5.465 5.693 5.428 5.509 118,210 +0.07(+1.36%)
Dec 15, 2011 5.465 5.583 5.413 5.435 202,370 +0.04(+0.68%)
Dec 14, 2011 5.675 5.708 5.354 5.398 179,463 -0.26(-4.57%)
Dec 13, 2011 5.900 5.908 5.627 5.657 215,083 -0.17(-2.92%)
Dec 12, 2011 5.775 5.834 5.664 5.826 122,412 -0.01(-0.13%)
Dec 09, 2011 5.428 5.863 5.339 5.834 356,810 +0.55(+10.49%)
Dec 08, 2011 5.110 5.346 5.066 5.280 111,838 +0.10(+1.85%)
Dec 07, 2011 5.280 5.287 5.103 5.184 116,069 -0.13(-2.36%)
Dec 06, 2011 5.391 5.494 5.258 5.309 112,119 -0.11(-2.04%)
Dec 05, 2011 5.420 5.457 5.258 5.420 87,066 +0.08(+1.52%)
Dec 02, 2011 5.465 5.465 5.324 5.339 105,053 -0.05(-0.96%)
Dec 01, 2011 5.324 5.420 5.199 5.391 154,075 +0.05(+0.97%)
Nov 30, 2011 5.191 5.346 5.021 5.339 225,462 +0.26(+5.09%)
Nov 29, 2011 5.066 5.154 5.021 5.081 127,492 +0.00(+0.00%)
Nov 28, 2011 5.140 5.346 5.029 5.081 136,432 +0.05(+1.03%)
Nov 25, 2011 5.029 5.309 5.029 5.029 63,589 -0.01(-0.29%)
Nov 23, 2011 5.221 5.280 5.036 5.044 137,109 -0.19(-3.67%)
Nov 22, 2011 5.339 5.369 5.177 5.236 129,867 -0.10(-1.80%)
Nov 21, 2011 5.369 5.369 5.184 5.332 120,320 -0.04(-0.69%)
Nov 18, 2011 5.339 5.383 5.317 5.369 96,145 +0.01(+0.14%)
Nov 17, 2011 5.435 5.479 5.295 5.361 122,958 -0.10(-1.89%)
Nov 16, 2011 5.147 5.538 5.095 5.465 355,300 +0.32(+6.17%)
Nov 15, 2011 5.066 5.169 5.066 5.147 280,814 +0.03(+0.58%)
Nov 14, 2011 5.058 5.162 5.058 5.117 340,890 +0.02(+0.43%)
Nov 11, 2011 5.191 5.243 5.058 5.095 196,687 -0.06(-1.15%)
Nov 10, 2011 5.442 5.501 5.147 5.154 204,614 -0.16(-3.06%)
Nov 09, 2011 5.465 5.583 5.317 5.317 219,661 -0.18(-3.23%)
Nov 08, 2011 5.753 5.819 5.494 5.494 335,838 -0.07(-1.20%)
Nov 07, 2011 5.819 6.048 5.501 5.561 294,039 -0.18(-3.21%)
Nov 04, 2011 5.036 5.782 4.933 5.745 347,558 +0.69(+13.58%)
Nov 03, 2011 5.686 5.900 4.970 5.058 468,454 -0.61(-10.69%)
Nov 02, 2011 5.908 6.277 5.649 5.664 298,912 -0.24(-4.00%)
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.