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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.274 7.348 7.141 7.141 65,718 -0.07(-1.02%)
Mar 29, 2012 7.303 7.340 7.178 7.215 50,734 -0.16(-2.20%)
Mar 28, 2012 7.207 7.399 7.089 7.377 47,179 +0.16(+2.25%)
Mar 27, 2012 7.318 7.355 7.207 7.215 73,211 -0.04(-0.51%)
Mar 26, 2012 7.370 7.407 7.229 7.252 102,262 -0.02(-0.30%)
Mar 23, 2012 7.547 7.547 7.229 7.274 104,958 -0.21(-2.86%)
Mar 22, 2012 7.547 7.606 7.289 7.488 53,139 -0.14(-1.84%)
Mar 21, 2012 7.658 7.746 7.606 7.628 77,444 +0.02(+0.29%)
Mar 20, 2012 7.525 7.754 7.436 7.606 115,831 +0.08(+1.08%)
Mar 19, 2012 7.289 7.532 7.237 7.525 134,945 +0.25(+3.45%)
Mar 16, 2012 6.868 7.466 6.786 7.274 475,831 +0.53(+7.89%)
Mar 15, 2012 6.742 6.779 6.705 6.742 39,612 +0.02(+0.33%)
Mar 14, 2012 6.890 6.890 6.646 6.720 50,559 -0.21(-3.09%)
Mar 13, 2012 6.919 6.956 6.583 6.934 118,274 +0.07(+0.97%)
Mar 12, 2012 6.927 6.956 6.779 6.868 109,293 -0.01(-0.21%)
Mar 09, 2012 6.491 6.890 6.417 6.882 210,850 +0.35(+5.43%)
Mar 08, 2012 6.639 6.639 6.454 6.528 86,261 -0.08(-1.23%)
Mar 07, 2012 6.461 6.624 6.432 6.609 68,111 +0.16(+2.40%)
Mar 06, 2012 6.727 6.727 6.181 6.454 202,900 -0.30(-4.38%)
Mar 05, 2012 6.853 6.897 6.720 6.749 30,313 -0.13(-1.83%)
Mar 02, 2012 6.949 7.030 6.868 6.875 86,514 -0.07(-1.06%)
Mar 01, 2012 7.074 7.089 6.809 6.949 108,074 -0.13(-1.88%)
Feb 29, 2012 7.193 7.215 7.030 7.082 53,005 -0.11(-1.54%)
Feb 28, 2012 7.289 7.289 7.164 7.193 43,258 -0.13(-1.72%)
Feb 27, 2012 7.148 7.348 7.148 7.318 30,222 +0.12(+1.64%)
Feb 24, 2012 6.905 7.266 6.890 7.200 76,301 +0.07(+0.93%)
Feb 23, 2012 7.311 7.311 7.052 7.133 54,302 -0.18(-2.42%)
Feb 22, 2012 7.362 7.362 7.229 7.311 53,949 -0.12(-1.59%)
Feb 21, 2012 7.414 7.517 7.377 7.429 27,183 +0.04(+0.60%)
Feb 17, 2012 7.052 7.444 7.052 7.385 103,997 +0.33(+4.71%)
Feb 16, 2012 7.133 7.193 6.993 7.052 110,673 -0.04(-0.62%)
Feb 15, 2012 7.414 7.436 7.074 7.097 106,017 -0.31(-4.19%)
Feb 14, 2012 7.650 7.650 7.385 7.407 77,700 -0.25(-3.28%)
Feb 13, 2012 7.687 7.717 7.628 7.658 55,524 +0.02(+0.29%)
Feb 10, 2012 7.842 7.916 7.628 7.636 102,980 -0.28(-3.54%)
Feb 09, 2012 7.805 7.975 7.791 7.916 123,056 +0.13(+1.71%)
Feb 08, 2012 7.769 7.813 7.702 7.783 105,932 +0.04(+0.48%)
Feb 07, 2012 8.101 8.123 7.709 7.746 115,558 -0.38(-4.72%)
Feb 06, 2012 7.924 8.256 7.901 8.130 207,451 +0.20(+2.51%)
Feb 03, 2012 7.931 7.968 7.805 7.931 162,009 +0.05(+0.66%)
Feb 02, 2012 7.872 7.975 7.835 7.879 112,788 -0.01(-0.09%)
Feb 01, 2012 7.754 7.901 7.673 7.887 147,904 +0.16(+2.10%)
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%)
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.