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 28, 2013 6.713 6.875 6.609 6.838 115,234 +0.18(+2.66%)
Mar 27, 2013 6.336 6.676 6.336 6.661 92,011 +0.33(+5.25%)
Mar 26, 2013 6.373 6.373 6.277 6.329 57,382 -0.03(-0.46%)
Mar 25, 2013 6.166 6.373 6.166 6.358 110,528 +0.29(+4.74%)
Mar 22, 2013 5.834 6.070 5.809 6.070 123,228 +0.29(+4.98%)
Mar 21, 2013 5.753 5.849 5.738 5.782 49,561 -0.03(-0.51%)
Mar 20, 2013 5.760 5.834 5.723 5.812 63,635 +0.10(+1.81%)
Mar 19, 2013 5.760 5.760 5.686 5.708 38,668 -0.04(-0.77%)
Mar 18, 2013 5.804 5.804 5.686 5.753 62,360 -0.10(-1.64%)
Mar 15, 2013 5.686 5.900 5.634 5.849 179,579 +0.18(+3.26%)
Mar 14, 2013 5.701 5.760 5.590 5.664 51,975 -0.01(-0.26%)
Mar 13, 2013 5.649 5.863 5.620 5.679 50,205 -0.02(-0.39%)
Mar 12, 2013 5.693 5.738 5.575 5.701 89,915 +0.01(+0.13%)
Mar 11, 2013 5.612 5.738 5.546 5.693 84,038 +0.13(+2.25%)
Mar 08, 2013 5.538 5.738 5.494 5.568 174,152 +0.10(+1.75%)
Mar 07, 2013 5.280 5.472 5.162 5.472 258,282 +0.32(+6.31%)
Mar 06, 2013 5.213 5.226 5.007 5.147 72,991 -0.04(-0.71%)
Mar 05, 2013 5.103 5.265 5.029 5.184 171,534 +0.10(+1.89%)
Mar 04, 2013 5.128 5.140 4.985 5.088 121,111 -0.07(-1.43%)
Mar 01, 2013 5.117 5.206 5.036 5.162 81,234 -0.02(-0.43%)
Feb 28, 2013 5.265 5.296 5.132 5.184 48,884 -0.10(-1.82%)
Feb 27, 2013 5.177 5.287 5.177 5.280 31,800 +0.06(+1.13%)
Feb 26, 2013 5.302 5.354 5.199 5.221 37,812 -0.01(-0.14%)
Feb 22, 2013 5.273 5.287 5.177 5.228 58,671 +0.02(+0.43%)
Feb 21, 2013 4.925 5.243 4.807 5.206 243,051 +0.35(+7.31%)
Feb 20, 2013 5.110 5.420 4.837 4.852 496,876 -0.24(-4.78%)
Feb 19, 2013 5.073 5.117 5.007 5.095 41,826 +0.09(+1.77%)
Feb 15, 2013 5.184 5.235 4.985 5.007 54,014 -0.12(-2.31%)
Feb 14, 2013 5.110 5.191 5.100 5.125 18,209 -0.03(-0.57%)
Feb 13, 2013 5.154 5.169 5.038 5.154 66,611 +0.01(+0.29%)
Feb 12, 2013 5.081 5.221 5.058 5.140 44,455 +0.04(+0.87%)
Feb 11, 2013 5.081 5.191 5.051 5.095 50,568 +0.03(+0.58%)
Feb 08, 2013 5.073 5.250 4.903 5.066 146,521 +0.01(+0.29%)
Feb 07, 2013 5.221 5.221 4.985 5.051 104,012 -0.19(-3.66%)
Feb 06, 2013 5.243 5.273 5.184 5.243 31,830 +0.02(+0.42%)
Feb 04, 2013 5.213 5.265 5.199 5.221 77,189 -0.04(-0.84%)
Feb 01, 2013 5.309 5.346 5.258 5.265 25,489 -0.01(-0.14%)
Jan 31, 2013 5.243 5.354 5.243 5.273 33,157 +0.04(+0.71%)
Jan 30, 2013 5.309 5.309 5.221 5.236 77,344 -0.07(-1.25%)
Jan 29, 2013 5.228 5.332 5.191 5.302 43,901 +0.05(+0.98%)
Jan 28, 2013 5.309 5.339 5.213 5.250 47,797 -0.07(-1.25%)
Jan 25, 2013 5.339 5.376 5.210 5.317 74,978 +0.00(+0.00%)
Jan 24, 2013 5.331 5.343 5.250 5.317 30,504 -0.01(-0.28%)
Jan 23, 2013 5.369 5.413 5.280 5.332 56,193 -0.01(-0.14%)
Jan 22, 2013 5.516 5.531 5.228 5.339 80,821 -0.19(-3.47%)
Jan 18, 2013 5.472 5.531 5.472 5.531 35,689 +0.06(+1.08%)
Jan 17, 2013 5.501 5.501 5.428 5.472 27,712 +0.01(+0.14%)
Jan 16, 2013 5.465 5.531 5.457 5.465 32,309 -0.01(-0.27%)
Jan 15, 2013 5.494 5.501 5.435 5.479 90,810 -0.03(-0.54%)
Jan 14, 2013 5.479 5.524 5.413 5.509 84,934 +0.02(+0.40%)
Jan 11, 2013 5.465 5.538 5.455 5.487 59,624 +0.04(+0.68%)
Jan 10, 2013 5.450 5.465 5.398 5.450 52,205 +0.03(+0.54%)
Jan 09, 2013 5.369 5.476 5.324 5.420 46,612 +0.08(+1.52%)
Jan 08, 2013 5.184 5.354 5.177 5.339 85,362 +0.14(+2.70%)
Jan 07, 2013 5.206 5.228 5.125 5.199 44,011 -0.05(-0.98%)
Jan 04, 2013 5.309 5.405 5.243 5.250 42,475 -0.02(-0.42%)
Jan 03, 2013 5.317 5.346 5.250 5.273 59,654 -0.02(-0.42%)
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.