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 )

14.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
Jan 04, 2012 5.952 5.974 5.897 5.908 73,051 +0.05(+0.88%)
Dec 30, 2011 5.723 5.878 5.723 5.856 56,835 +0.10(+1.80%)
Dec 29, 2011 5.723 5.797 5.701 5.753 52,268 +0.07(+1.17%)
Dec 28, 2011 5.775 5.775 5.605 5.686 70,906 -0.07(-1.16%)
Dec 27, 2011 5.738 5.775 5.708 5.753 66,879 -0.01(-0.26%)
Dec 23, 2011 5.745 5.863 5.538 5.767 122,668 -0.04(-0.64%)
Dec 21, 2011 5.819 5.819 5.671 5.804 90,944 -0.04(-0.63%)
Dec 20, 2011 6.033 6.033 5.413 5.841 143,255 +0.41(+7.62%)
Dec 19, 2011 5.546 5.575 5.413 5.428 87,725 -0.08(-1.47%)
Dec 16, 2011 5.465 5.693 5.428 5.509 118,210 +0.07(+1.36%)
Dec 15, 2011 5.465 5.583 5.413 5.435 202,370 +0.04(+0.68%)
Dec 14, 2011 5.675 5.708 5.354 5.398 179,463 -0.26(-4.57%)
Dec 13, 2011 5.900 5.908 5.627 5.657 215,083 -0.17(-2.92%)
Dec 12, 2011 5.775 5.834 5.664 5.826 122,412 -0.01(-0.13%)
Dec 09, 2011 5.428 5.863 5.339 5.834 356,810 +0.55(+10.49%)
Dec 08, 2011 5.110 5.346 5.066 5.280 111,838 +0.10(+1.85%)
Dec 07, 2011 5.280 5.287 5.103 5.184 116,069 -0.13(-2.36%)
Dec 06, 2011 5.391 5.494 5.258 5.309 112,119 -0.11(-2.04%)
Dec 05, 2011 5.420 5.457 5.258 5.420 87,066 +0.08(+1.52%)
Dec 02, 2011 5.465 5.465 5.324 5.339 105,053 -0.05(-0.96%)
Dec 01, 2011 5.324 5.420 5.199 5.391 154,075 +0.05(+0.97%)
Nov 30, 2011 5.191 5.346 5.021 5.339 225,462 +0.26(+5.09%)
Nov 29, 2011 5.066 5.154 5.021 5.081 127,492 +0.00(+0.00%)
Nov 28, 2011 5.140 5.346 5.029 5.081 136,432 +0.05(+1.03%)
Nov 25, 2011 5.029 5.309 5.029 5.029 63,589 -0.01(-0.29%)
Nov 23, 2011 5.221 5.280 5.036 5.044 137,109 -0.19(-3.67%)
Nov 22, 2011 5.339 5.369 5.177 5.236 129,867 -0.10(-1.80%)
Nov 21, 2011 5.369 5.369 5.184 5.332 120,320 -0.04(-0.69%)
Nov 18, 2011 5.339 5.383 5.317 5.369 96,145 +0.01(+0.14%)
Nov 17, 2011 5.435 5.479 5.295 5.361 122,958 -0.10(-1.89%)
Nov 16, 2011 5.147 5.538 5.095 5.465 355,300 +0.32(+6.17%)
Nov 15, 2011 5.066 5.169 5.066 5.147 280,814 +0.03(+0.58%)
Nov 14, 2011 5.058 5.162 5.058 5.117 340,890 +0.02(+0.43%)
Nov 11, 2011 5.191 5.243 5.058 5.095 196,687 -0.06(-1.15%)
Nov 10, 2011 5.442 5.501 5.147 5.154 204,614 -0.16(-3.06%)
Nov 09, 2011 5.465 5.583 5.317 5.317 219,661 -0.18(-3.23%)
Nov 08, 2011 5.753 5.819 5.494 5.494 335,838 -0.07(-1.20%)
Nov 07, 2011 5.819 6.048 5.501 5.561 294,039 -0.18(-3.21%)
Nov 04, 2011 5.036 5.782 4.933 5.745 347,558 +0.69(+13.58%)
Nov 03, 2011 5.686 5.900 4.970 5.058 468,454 -0.61(-10.69%)
Nov 02, 2011 5.908 6.277 5.649 5.664 298,912 -0.24(-4.00%)
Nov 01, 2011 6.646 6.890 5.900 5.900 380,755 -0.23(-3.74%)
Oct 31, 2011 6.646 6.646 5.885 6.129 232,930 -0.62(-9.19%)
Oct 28, 2011 7.385 7.385 6.661 6.749 5,863 +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.