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 )

15.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2012 6.338 6.375 6.146 6.146 130,887 -0.23(-3.59%)
Apr 27, 2012 6.575 6.604 6.279 6.375 64,710 -0.18(-2.71%)
Apr 26, 2012 6.456 6.567 6.453 6.552 42,320 +0.07(+1.14%)
Apr 25, 2012 6.412 6.501 6.287 6.479 30,826 +0.13(+1.98%)
Apr 24, 2012 6.316 6.371 6.287 6.353 58,476 +0.03(+0.47%)
Apr 23, 2012 6.434 6.445 6.309 6.323 57,171 -0.17(-2.62%)
Apr 20, 2012 6.685 6.693 6.434 6.493 62,347 +0.02(+0.34%)
Apr 19, 2012 6.412 6.685 6.323 6.471 53,778 +0.08(+1.27%)
Apr 18, 2012 6.368 6.464 6.317 6.390 39,369 +0.02(+0.35%)
Apr 17, 2012 6.419 6.449 6.323 6.368 56,397 -0.01(-0.23%)
Apr 16, 2012 6.397 6.450 6.338 6.383 45,462 -0.01(-0.23%)
Apr 13, 2012 6.663 6.671 6.397 6.397 47,866 -0.31(-4.63%)
Apr 12, 2012 6.619 6.722 6.604 6.708 52,528 +0.07(+1.00%)
Apr 11, 2012 6.671 6.700 6.603 6.641 59,382 +0.03(+0.45%)
Apr 10, 2012 6.641 6.767 6.612 6.612 53,964 -0.04(-0.67%)
Apr 09, 2012 6.708 6.734 6.641 6.656 45,773 -0.13(-1.96%)
Apr 05, 2012 6.826 6.870 6.759 6.789 34,592 -0.04(-0.65%)
Apr 04, 2012 6.855 6.948 6.833 6.833 42,340 -0.07(-1.07%)
Apr 03, 2012 7.003 7.033 6.907 6.907 48,892 -0.11(-1.58%)
Apr 02, 2012 7.143 7.188 6.988 7.018 73,703 -0.13(-1.76%)
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%)
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.