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 )

15.02 +0.24 (+1.62%)
Streaming Delayed Price Updated: 1:17 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 (%)
Mar 30, 2012 7.276 7.350 7.143 7.143 65,694 -0.07(-1.02%)
Mar 29, 2012 7.306 7.343 7.180 7.217 50,716 -0.16(-2.20%)
Mar 28, 2012 7.210 7.402 7.092 7.380 47,162 +0.16(+2.25%)
Mar 27, 2012 7.321 7.358 7.210 7.217 73,184 -0.04(-0.51%)
Mar 26, 2012 7.372 7.409 7.232 7.254 102,225 -0.02(-0.30%)
Mar 23, 2012 7.550 7.550 7.232 7.276 104,920 -0.21(-2.86%)
Mar 22, 2012 7.550 7.609 7.291 7.491 53,120 -0.14(-1.84%)
Mar 21, 2012 7.661 7.749 7.609 7.631 77,416 +0.02(+0.29%)
Mar 20, 2012 7.528 7.757 7.439 7.609 115,789 +0.08(+1.08%)
Mar 19, 2012 7.291 7.535 7.239 7.528 134,896 +0.25(+3.45%)
Mar 16, 2012 6.870 7.468 6.789 7.276 475,658 +0.53(+7.89%)
Mar 15, 2012 6.745 6.781 6.708 6.745 39,598 +0.02(+0.33%)
Mar 14, 2012 6.892 6.892 6.648 6.722 50,541 -0.21(-3.09%)
Mar 13, 2012 6.922 6.959 6.585 6.937 118,231 +0.07(+0.97%)
Mar 12, 2012 6.929 6.959 6.782 6.870 109,253 -0.01(-0.21%)
Mar 09, 2012 6.493 6.892 6.419 6.885 210,774 +0.35(+5.43%)
Mar 08, 2012 6.641 6.641 6.456 6.530 86,230 -0.08(-1.23%)
Mar 07, 2012 6.464 6.626 6.434 6.612 68,086 +0.16(+2.40%)
Mar 06, 2012 6.730 6.730 6.183 6.456 202,826 -0.30(-4.38%)
Mar 05, 2012 6.855 6.900 6.722 6.752 30,302 -0.13(-1.83%)
Mar 02, 2012 6.951 7.033 6.870 6.877 86,483 -0.07(-1.06%)
Mar 01, 2012 7.077 7.092 6.811 6.951 108,035 -0.13(-1.88%)
Feb 29, 2012 7.195 7.217 7.033 7.084 52,986 -0.11(-1.54%)
Feb 28, 2012 7.291 7.291 7.166 7.195 43,242 -0.13(-1.72%)
Feb 27, 2012 7.151 7.350 7.151 7.321 30,211 +0.12(+1.64%)
Feb 24, 2012 6.907 7.269 6.892 7.203 76,273 +0.07(+0.93%)
Feb 23, 2012 7.313 7.313 7.055 7.136 54,283 -0.18(-2.42%)
Feb 22, 2012 7.365 7.365 7.232 7.313 53,929 -0.12(-1.59%)
Feb 21, 2012 7.417 7.520 7.380 7.432 27,174 +0.04(+0.60%)
Feb 17, 2012 7.055 7.446 7.055 7.387 103,959 +0.33(+4.71%)
Feb 16, 2012 7.136 7.195 6.996 7.055 110,633 -0.04(-0.62%)
Feb 15, 2012 7.417 7.439 7.077 7.099 105,979 -0.31(-4.19%)
Feb 14, 2012 7.653 7.653 7.387 7.409 77,672 -0.25(-3.28%)
Feb 13, 2012 7.690 7.720 7.631 7.661 55,504 +0.02(+0.29%)
Feb 10, 2012 7.845 7.919 7.631 7.638 102,942 -0.28(-3.54%)
Feb 09, 2012 7.808 7.978 7.793 7.919 123,011 +0.13(+1.71%)
Feb 08, 2012 7.771 7.816 7.705 7.786 105,894 +0.04(+0.48%)
Feb 07, 2012 8.104 8.126 7.712 7.749 115,516 -0.38(-4.72%)
Feb 06, 2012 7.926 8.259 7.904 8.133 207,376 +0.20(+2.51%)
Feb 03, 2012 7.934 7.971 7.808 7.934 161,950 +0.05(+0.66%)
Feb 02, 2012 7.875 7.978 7.838 7.882 112,747 -0.01(-0.09%)
Feb 01, 2012 7.757 7.904 7.675 7.890 147,850 +0.16(+2.10%)
Jan 31, 2012 7.668 7.764 7.557 7.727 155,651 +0.15(+1.95%)
Jan 30, 2012 7.572 7.638 7.387 7.579 101,499 -0.06(-0.77%)
Jan 27, 2012 7.232 7.757 7.232 7.638 130,864 +0.37(+5.08%)
Jan 26, 2012 7.742 7.875 7.136 7.269 200,932 -0.45(-5.84%)
Jan 25, 2012 7.653 7.971 7.653 7.720 103,280 +0.04(+0.48%)
Jan 24, 2012 7.572 7.727 7.542 7.683 102,990 +0.07(+0.97%)
Jan 23, 2012 7.720 7.786 7.446 7.609 141,877 -0.07(-0.96%)
Jan 20, 2012 7.712 7.742 7.652 7.683 216,033 +0.01(+0.10%)
Jan 19, 2012 7.675 7.867 7.564 7.675 151,378 +0.05(+0.68%)
Jan 18, 2012 7.232 7.720 7.232 7.624 352,477 +0.41(+5.63%)
Jan 17, 2012 7.010 7.232 6.929 7.217 176,410 +0.27(+3.94%)
Jan 13, 2012 6.870 7.010 6.870 6.944 74,417 +0.01(+0.11%)
Jan 12, 2012 6.929 7.136 6.841 6.937 51,811 +0.07(+0.97%)
Jan 11, 2012 6.730 7.299 6.730 6.870 219,883 +0.11(+1.64%)
Jan 10, 2012 6.257 6.789 6.235 6.759 222,150 +0.56(+9.06%)
Jan 09, 2012 5.947 6.235 5.947 6.198 114,851 +0.29(+4.87%)
Jan 06, 2012 5.939 5.969 5.846 5.910 69,824 -0.01(-0.12%)
Jan 05, 2012 5.880 5.961 5.858 5.917 84,446 +0.01(+0.12%)
Jan 04, 2012 5.954 5.976 5.899 5.910 73,024 +0.05(+0.88%)
Dec 30, 2011 5.725 5.880 5.725 5.858 56,814 +0.10(+1.80%)
Dec 29, 2011 5.725 5.799 5.703 5.755 52,249 +0.07(+1.17%)
Dec 28, 2011 5.777 5.777 5.607 5.688 70,880 -0.07(-1.16%)
Dec 27, 2011 5.740 5.777 5.710 5.755 66,854 -0.01(-0.26%)
Dec 23, 2011 5.747 5.865 5.540 5.769 122,624 -0.04(-0.64%)
Dec 21, 2011 5.821 5.821 5.673 5.806 90,911 -0.04(-0.63%)
Dec 20, 2011 6.035 6.035 5.415 5.843 143,203 +0.41(+7.62%)
Dec 19, 2011 5.548 5.577 5.415 5.430 87,693 -0.08(-1.47%)
Dec 16, 2011 5.467 5.696 5.430 5.511 118,167 +0.07(+1.36%)
Dec 15, 2011 5.467 5.585 5.415 5.437 202,297 +0.04(+0.68%)
Dec 14, 2011 5.677 5.710 5.356 5.400 179,398 -0.26(-4.57%)
Dec 13, 2011 5.902 5.910 5.629 5.659 215,005 -0.17(-2.92%)
Dec 12, 2011 5.777 5.836 5.666 5.829 122,368 -0.01(-0.13%)
Dec 09, 2011 5.430 5.865 5.341 5.836 356,680 +0.55(+10.49%)
Dec 08, 2011 5.112 5.348 5.068 5.282 111,797 +0.10(+1.85%)
Dec 07, 2011 5.282 5.289 5.105 5.186 116,027 -0.13(-2.36%)
Dec 06, 2011 5.393 5.496 5.260 5.311 112,079 -0.11(-2.04%)
Dec 05, 2011 5.422 5.459 5.260 5.422 87,034 +0.08(+1.52%)
Dec 02, 2011 5.467 5.467 5.326 5.341 105,015 -0.05(-0.96%)
Dec 01, 2011 5.326 5.422 5.201 5.393 154,019 +0.05(+0.97%)
Nov 30, 2011 5.193 5.348 5.023 5.341 225,380 +0.26(+5.09%)
Nov 29, 2011 5.068 5.156 5.023 5.082 127,446 +0.00(+0.00%)
Nov 28, 2011 5.141 5.348 5.031 5.082 136,383 +0.05(+1.03%)
Nov 25, 2011 5.031 5.311 5.031 5.031 63,566 -0.01(-0.29%)
Nov 23, 2011 5.223 5.282 5.038 5.045 137,060 -0.19(-3.67%)
Nov 22, 2011 5.341 5.370 5.178 5.238 129,820 -0.10(-1.80%)
Nov 21, 2011 5.370 5.370 5.186 5.334 120,277 -0.04(-0.69%)
Nov 18, 2011 5.341 5.385 5.319 5.370 96,110 +0.01(+0.14%)
Nov 17, 2011 5.437 5.481 5.297 5.363 122,914 -0.10(-1.89%)
Nov 16, 2011 5.149 5.540 5.097 5.467 355,171 +0.32(+6.17%)
Nov 15, 2011 5.068 5.171 5.068 5.149 280,712 +0.03(+0.58%)
Nov 14, 2011 5.060 5.164 5.060 5.119 340,766 +0.02(+0.43%)
Nov 11, 2011 5.193 5.245 5.060 5.097 196,615 -0.06(-1.15%)
Nov 10, 2011 5.444 5.503 5.149 5.156 204,540 -0.16(-3.06%)
Nov 09, 2011 5.467 5.585 5.319 5.319 219,581 -0.18(-3.23%)
Nov 08, 2011 5.755 5.821 5.496 5.496 335,715 -0.07(-1.20%)
Nov 07, 2011 5.821 6.050 5.503 5.563 293,932 -0.18(-3.21%)
Nov 04, 2011 5.038 5.784 4.935 5.747 347,432 +0.69(+13.58%)
Nov 03, 2011 5.688 5.902 4.972 5.060 468,284 -0.61(-10.69%)
Nov 02, 2011 5.910 6.279 5.651 5.666 298,803 -0.24(-4.01%)
Nov 01, 2011 6.648 6.892 5.902 5.902 380,616 -0.23(-3.73%)
Oct 31, 2011 6.648 6.648 5.888 6.131 232,846 -0.62(-9.19%)
Oct 28, 2011 7.387 7.387 6.663 6.752 5,861 +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.