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 )

15.33 +0.55 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2012 5.356 5.494 5.252 5.267 65,752 -0.03(-0.56%)
Sep 28, 2012 5.415 5.422 5.238 5.297 85,439 -0.17(-3.11%)
Sep 27, 2012 5.393 5.522 5.348 5.467 63,235 +0.07(+1.37%)
Sep 26, 2012 5.186 5.400 5.186 5.393 56,676 +0.21(+3.99%)
Sep 25, 2012 5.393 5.452 5.186 5.186 92,667 -0.19(-3.57%)
Sep 24, 2012 5.297 5.385 5.297 5.378 79,208 +0.04(+0.83%)
Sep 21, 2012 5.171 5.356 5.156 5.334 137,256 +0.27(+5.40%)
Sep 20, 2012 5.134 5.134 5.039 5.060 53,066 -0.12(-2.28%)
Sep 19, 2012 5.097 5.245 5.090 5.178 61,852 +0.09(+1.74%)
Sep 18, 2012 5.208 5.215 5.060 5.090 123,398 -0.10(-1.99%)
Sep 17, 2012 5.201 5.322 5.149 5.193 178,854 -0.01(-0.28%)
Sep 14, 2012 5.393 5.415 5.193 5.208 318,622 -0.16(-2.89%)
Sep 13, 2012 5.267 5.393 5.208 5.363 70,620 +0.13(+2.40%)
Sep 12, 2012 5.304 5.304 5.215 5.238 93,552 -0.07(-1.39%)
Sep 11, 2012 5.363 5.452 5.293 5.311 46,070 -0.05(-0.96%)
Sep 10, 2012 5.497 5.555 5.348 5.363 33,314 -0.17(-3.07%)
Sep 07, 2012 5.563 5.636 5.518 5.533 55,682 -0.01(-0.13%)
Sep 06, 2012 5.378 5.540 5.326 5.540 50,563 +0.20(+3.73%)
Sep 05, 2012 5.311 5.393 5.245 5.341 93,605 +0.01(+0.14%)
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.