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 )

15.70 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 5.863 5.863 5.657 5.738 54,006 -0.01(-0.13%)
Jun 28, 2012 5.856 5.863 5.634 5.745 39,018 -0.14(-2.38%)
Jun 27, 2012 5.878 6.188 5.841 5.885 46,093 +0.04(+0.63%)
Jun 26, 2012 5.760 5.856 5.693 5.849 46,299 +0.08(+1.41%)
Jun 25, 2012 5.908 5.908 5.753 5.767 50,605 -0.18(-2.98%)
Jun 22, 2012 5.583 5.945 5.561 5.945 879,836 +0.39(+7.05%)
Jun 21, 2012 5.620 5.701 5.538 5.553 67,946 -0.06(-1.05%)
Jun 20, 2012 5.730 5.826 5.553 5.612 82,301 -0.24(-4.16%)
Jun 19, 2012 6.041 6.041 5.849 5.856 120,284 -0.16(-2.58%)
Jun 18, 2012 5.945 6.033 5.885 6.011 134,421 +0.07(+1.12%)
Jun 15, 2012 5.945 6.085 5.871 5.945 254,494 +0.03(+0.50%)
Jun 14, 2012 5.730 6.085 5.730 5.915 199,104 +0.22(+3.89%)
Jun 13, 2012 5.575 5.753 5.502 5.693 85,148 +0.10(+1.72%)
Jun 12, 2012 5.516 5.605 5.428 5.597 102,039 +0.13(+2.43%)
Jun 11, 2012 5.398 5.900 5.324 5.465 153,636 +0.16(+2.92%)
Jun 08, 2012 5.132 5.332 5.058 5.309 128,723 +0.15(+2.86%)
Jun 07, 2012 5.154 5.221 5.110 5.162 125,221 +0.08(+1.60%)
Jun 06, 2012 4.977 5.262 4.962 5.081 126,429 +0.14(+2.84%)
Jun 05, 2012 5.021 5.174 4.889 4.940 144,732 -0.07(-1.47%)
Jun 04, 2012 4.911 5.169 4.911 5.014 159,913 +0.16(+3.19%)
Jun 01, 2012 4.822 5.317 4.822 4.859 70,004 -0.08(-1.64%)
May 31, 2012 4.999 5.117 4.778 4.940 133,452 -0.07(-1.33%)
May 30, 2012 5.184 5.243 4.977 5.007 49,769 -0.21(-4.10%)
May 29, 2012 5.199 5.237 5.081 5.221 43,547 +0.04(+0.86%)
May 25, 2012 5.140 5.221 5.125 5.177 20,644 +0.02(+0.43%)
May 24, 2012 5.081 5.154 5.044 5.154 59,836 +0.08(+1.60%)
May 23, 2012 5.191 5.191 4.940 5.073 50,792 -0.12(-2.28%)
May 22, 2012 5.154 5.287 5.140 5.191 100,267 +0.04(+0.72%)
May 21, 2012 5.147 5.162 4.903 5.154 77,644 +0.04(+0.87%)
May 18, 2012 5.169 5.206 4.977 5.110 142,133 -0.08(-1.56%)
May 17, 2012 5.258 5.317 5.147 5.191 72,230 -0.13(-2.36%)
May 16, 2012 5.442 5.494 5.295 5.317 76,588 -0.07(-1.37%)
May 15, 2012 5.354 5.501 5.354 5.391 98,416 +0.01(+0.27%)
May 14, 2012 5.501 5.561 5.221 5.376 69,660 -0.21(-3.70%)
May 11, 2012 5.657 5.760 5.561 5.583 63,874 -0.12(-2.07%)
May 10, 2012 5.664 5.937 5.664 5.701 77,776 +0.08(+1.45%)
May 09, 2012 5.546 5.686 5.546 5.620 33,600 +0.02(+0.40%)
May 08, 2012 5.664 5.671 5.524 5.597 70,362 -0.09(-1.56%)
May 07, 2012 5.767 5.819 5.664 5.686 130,279 -0.07(-1.28%)
May 04, 2012 5.738 5.812 5.679 5.760 82,341 +0.03(+0.52%)
May 03, 2012 5.945 6.077 5.664 5.730 115,679 -0.21(-3.48%)
May 02, 2012 6.026 6.122 5.893 5.937 106,636 -0.10(-1.71%)
May 01, 2012 6.122 6.314 6.041 6.041 146,544 -0.10(-1.68%)
Apr 30, 2012 6.336 6.373 6.144 6.144 130,934 -0.23(-3.59%)
Apr 27, 2012 6.572 6.602 6.277 6.373 64,734 -0.18(-2.71%)
Apr 26, 2012 6.454 6.565 6.450 6.550 42,335 +0.07(+1.14%)
Apr 25, 2012 6.410 6.498 6.284 6.476 30,837 +0.13(+1.98%)
Apr 24, 2012 6.314 6.369 6.284 6.351 58,498 +0.03(+0.47%)
Apr 23, 2012 6.432 6.442 6.306 6.321 57,192 -0.17(-2.62%)
Apr 20, 2012 6.683 6.690 6.432 6.491 62,369 +0.02(+0.34%)
Apr 19, 2012 6.410 6.683 6.321 6.469 53,797 +0.08(+1.27%)
Apr 18, 2012 6.365 6.461 6.314 6.388 39,383 +0.02(+0.35%)
Apr 17, 2012 6.417 6.447 6.321 6.365 56,418 -0.01(-0.23%)
Apr 16, 2012 6.395 6.448 6.336 6.380 45,478 -0.01(-0.23%)
Apr 13, 2012 6.661 6.668 6.395 6.395 47,884 -0.31(-4.63%)
Apr 12, 2012 6.617 6.720 6.602 6.705 52,547 +0.07(+1.00%)
Apr 11, 2012 6.668 6.698 6.601 6.639 59,404 +0.03(+0.45%)
Apr 10, 2012 6.639 6.764 6.609 6.609 53,984 -0.04(-0.67%)
Apr 09, 2012 6.705 6.732 6.639 6.653 45,790 -0.13(-1.96%)
Apr 05, 2012 6.823 6.868 6.757 6.786 34,604 -0.04(-0.65%)
Apr 04, 2012 6.853 6.946 6.831 6.831 42,356 -0.07(-1.07%)
Apr 03, 2012 7.001 7.030 6.905 6.905 48,910 -0.11(-1.58%)
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.