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 )

15.47 +0.12 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2012 5.095 5.205 4.815 5.153 124,301 +0.07(+1.45%)
Oct 26, 2012 5.109 5.080 5.080 5.080 15,371 -0.02(-0.43%)
Oct 25, 2012 5.095 5.139 5.058 5.102 22,011 +0.07(+1.31%)
Oct 24, 2012 5.124 5.124 5.006 5.036 35,870 -0.08(-1.58%)
Oct 23, 2012 5.146 5.146 5.021 5.117 43,023 -0.09(-1.69%)
Oct 19, 2012 5.367 5.396 5.190 5.205 142,853 -0.16(-3.01%)
Oct 18, 2012 5.506 5.506 5.367 5.367 19,438 -0.12(-2.28%)
Oct 17, 2012 5.521 5.565 5.477 5.492 13,700 +0.00(+0.00%)
Oct 16, 2012 5.440 5.558 5.396 5.492 49,219 +0.07(+1.36%)
Oct 15, 2012 5.455 5.455 5.403 5.418 25,442 +0.02(+0.41%)
Oct 12, 2012 5.367 5.425 5.367 5.396 40,423 +0.03(+0.55%)
Oct 11, 2012 5.403 5.425 5.367 5.367 26,223 -0.01(-0.27%)
Oct 10, 2012 5.293 5.396 5.293 5.381 54,180 +0.12(+2.38%)
Oct 09, 2012 5.315 5.315 5.249 5.256 42,872 -0.07(-1.38%)
Oct 08, 2012 5.440 5.440 5.322 5.330 29,106 -0.10(-1.89%)
Oct 05, 2012 5.440 5.477 5.396 5.433 94,548 +0.00(+0.00%)
Oct 04, 2012 5.381 5.433 5.345 5.433 37,924 +0.09(+1.65%)
Oct 03, 2012 5.256 5.359 5.236 5.345 33,406 +0.08(+1.54%)
Oct 02, 2012 5.249 5.293 5.212 5.264 166,742 +0.02(+0.42%)
Oct 01, 2012 5.330 5.468 5.227 5.242 66,072 -0.03(-0.56%)
Sep 28, 2012 5.389 5.396 5.212 5.271 85,854 -0.17(-3.11%)
Sep 27, 2012 5.367 5.495 5.322 5.440 63,542 +0.07(+1.37%)
Sep 26, 2012 5.161 5.374 5.161 5.367 56,951 +0.21(+3.99%)
Sep 25, 2012 5.367 5.425 5.161 5.161 93,117 -0.19(-3.57%)
Sep 24, 2012 5.271 5.359 5.271 5.352 79,593 +0.04(+0.83%)
Sep 21, 2012 5.146 5.330 5.131 5.308 137,922 +0.27(+5.40%)
Sep 20, 2012 5.109 5.109 5.014 5.036 53,323 -0.12(-2.28%)
Sep 19, 2012 5.073 5.220 5.065 5.153 62,153 +0.09(+1.74%)
Sep 18, 2012 5.183 5.190 5.036 5.065 123,997 -0.10(-1.99%)
Sep 17, 2012 5.175 5.297 5.124 5.168 179,722 -0.01(-0.28%)
Sep 14, 2012 5.367 5.389 5.168 5.183 320,170 -0.15(-2.89%)
Sep 13, 2012 5.242 5.367 5.183 5.337 70,963 +0.12(+2.40%)
Sep 12, 2012 5.278 5.278 5.190 5.212 94,006 -0.07(-1.39%)
Sep 11, 2012 5.337 5.425 5.267 5.286 46,293 -0.05(-0.96%)
Sep 10, 2012 5.471 5.528 5.322 5.337 33,476 -0.17(-3.07%)
Sep 07, 2012 5.536 5.609 5.492 5.506 55,953 -0.01(-0.13%)
Sep 06, 2012 5.352 5.514 5.300 5.514 50,808 +0.20(+3.73%)
Sep 05, 2012 5.286 5.367 5.220 5.315 94,059 +0.01(+0.14%)
Sep 04, 2012 5.205 5.315 5.183 5.308 63,110 +0.09(+1.69%)
Aug 31, 2012 5.220 5.220 5.146 5.220 90,284 +0.01(+0.14%)
Aug 30, 2012 5.389 5.389 5.212 5.212 65,975 -0.18(-3.41%)
Aug 29, 2012 5.470 5.477 5.367 5.396 49,198 -0.19(-3.42%)
Aug 27, 2012 5.690 5.690 5.550 5.587 49,296 -0.10(-1.81%)
Aug 24, 2012 5.705 5.734 5.639 5.690 136,759 -0.04(-0.77%)
Aug 23, 2012 5.646 5.800 5.631 5.734 63,622 +0.05(+0.91%)
Aug 22, 2012 5.528 5.763 5.330 5.683 55,041 +0.17(+3.07%)
Aug 21, 2012 5.609 5.653 5.514 5.514 53,448 -0.10(-1.70%)
Aug 20, 2012 5.565 5.631 5.418 5.609 39,396 +0.02(+0.39%)
Aug 17, 2012 5.315 5.587 5.249 5.587 93,229 +0.26(+4.83%)
Aug 16, 2012 5.286 5.330 5.256 5.330 51,676 +0.00(+0.00%)
Aug 15, 2012 5.242 5.381 5.242 5.330 55,286 +0.07(+1.26%)
Aug 14, 2012 5.337 5.403 5.239 5.264 109,134 -0.07(-1.24%)
Aug 13, 2012 5.278 5.352 5.242 5.330 39,219 +0.03(+0.55%)
Aug 10, 2012 5.315 5.345 5.242 5.300 37,778 -0.01(-0.14%)
Aug 09, 2012 5.278 5.447 5.256 5.308 40,929 +0.04(+0.70%)
Aug 08, 2012 5.447 5.462 5.168 5.271 101,401 -0.18(-3.37%)
Aug 07, 2012 5.411 5.536 5.352 5.455 73,659 +0.08(+1.50%)
Aug 06, 2012 5.308 5.389 5.278 5.374 77,839 +0.07(+1.25%)
Aug 03, 2012 5.175 5.367 5.146 5.308 75,369 +0.27(+5.40%)
Aug 02, 2012 4.970 5.073 4.970 5.036 71,275 +0.06(+1.18%)
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.