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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2012 5.389 5.396 5.212 5.271 85,854 -0.17(-3.11%)
Sep 27, 2012 5.367 5.495 5.322 5.440 63,542 +0.07(+1.37%)
Sep 26, 2012 5.161 5.374 5.161 5.367 56,951 +0.21(+3.99%)
Sep 25, 2012 5.367 5.425 5.161 5.161 93,117 -0.19(-3.57%)
Sep 24, 2012 5.271 5.359 5.271 5.352 79,593 +0.04(+0.83%)
Sep 21, 2012 5.146 5.330 5.131 5.308 137,922 +0.27(+5.40%)
Sep 20, 2012 5.109 5.109 5.014 5.036 53,323 -0.12(-2.28%)
Sep 19, 2012 5.073 5.220 5.065 5.153 62,153 +0.09(+1.74%)
Sep 18, 2012 5.183 5.190 5.036 5.065 123,997 -0.10(-1.99%)
Sep 17, 2012 5.175 5.297 5.124 5.168 179,722 -0.01(-0.28%)
Sep 14, 2012 5.367 5.389 5.168 5.183 320,170 -0.15(-2.89%)
Sep 13, 2012 5.242 5.367 5.183 5.337 70,963 +0.12(+2.40%)
Sep 12, 2012 5.278 5.278 5.190 5.212 94,006 -0.07(-1.39%)
Sep 11, 2012 5.337 5.425 5.267 5.286 46,293 -0.05(-0.96%)
Sep 10, 2012 5.471 5.528 5.322 5.337 33,476 -0.17(-3.07%)
Sep 07, 2012 5.536 5.609 5.492 5.506 55,953 -0.01(-0.13%)
Sep 06, 2012 5.352 5.514 5.300 5.514 50,808 +0.20(+3.73%)
Sep 05, 2012 5.286 5.367 5.220 5.315 94,059 +0.01(+0.14%)
Sep 04, 2012 5.205 5.315 5.183 5.308 63,110 +0.09(+1.69%)
Aug 31, 2012 5.220 5.220 5.146 5.220 90,284 +0.01(+0.14%)
Aug 30, 2012 5.389 5.389 5.212 5.212 65,975 -0.18(-3.41%)
Aug 29, 2012 5.470 5.477 5.367 5.396 49,198 -0.19(-3.42%)
Aug 27, 2012 5.690 5.690 5.550 5.587 49,296 -0.10(-1.81%)
Aug 24, 2012 5.705 5.734 5.639 5.690 136,759 -0.04(-0.77%)
Aug 23, 2012 5.646 5.800 5.631 5.734 63,622 +0.05(+0.91%)
Aug 22, 2012 5.528 5.763 5.330 5.683 55,041 +0.17(+3.07%)
Aug 21, 2012 5.609 5.653 5.514 5.514 53,448 -0.10(-1.70%)
Aug 20, 2012 5.565 5.631 5.418 5.609 39,396 +0.02(+0.39%)
Aug 17, 2012 5.315 5.587 5.249 5.587 93,229 +0.26(+4.83%)
Aug 16, 2012 5.286 5.330 5.256 5.330 51,676 +0.00(+0.00%)
Aug 15, 2012 5.242 5.381 5.242 5.330 55,286 +0.07(+1.26%)
Aug 14, 2012 5.337 5.403 5.239 5.264 109,134 -0.07(-1.24%)
Aug 13, 2012 5.278 5.352 5.242 5.330 39,219 +0.03(+0.55%)
Aug 10, 2012 5.315 5.345 5.242 5.300 37,778 -0.01(-0.14%)
Aug 09, 2012 5.278 5.447 5.256 5.308 40,929 +0.04(+0.70%)
Aug 08, 2012 5.447 5.462 5.168 5.271 101,401 -0.18(-3.37%)
Aug 07, 2012 5.411 5.536 5.352 5.455 73,659 +0.08(+1.50%)
Aug 06, 2012 5.308 5.389 5.278 5.374 77,839 +0.07(+1.25%)
Aug 03, 2012 5.175 5.367 5.146 5.308 75,369 +0.27(+5.40%)
Aug 02, 2012 4.970 5.073 4.970 5.036 71,275 +0.06(+1.18%)
Aug 01, 2012 5.205 5.271 4.977 4.977 119,971 -0.21(-4.11%)
Jul 31, 2012 5.315 5.367 5.168 5.190 62,568 -0.14(-2.62%)
Jul 30, 2012 5.278 5.403 5.256 5.330 36,121 -0.01(-0.14%)
Jul 27, 2012 5.190 5.341 5.190 5.337 91,400 +0.15(+2.98%)
Jul 26, 2012 5.242 5.320 5.146 5.183 31,732 +0.01(+0.14%)
Jul 25, 2012 5.433 5.477 5.146 5.175 109,696 -0.21(-3.83%)
Jul 24, 2012 5.506 5.514 5.337 5.381 38,944 -0.12(-2.14%)
Jul 23, 2012 5.587 5.602 5.455 5.499 52,216 -0.17(-2.98%)
Jul 20, 2012 5.786 5.889 5.661 5.668 55,177 -0.14(-2.40%)
Jul 19, 2012 6.065 6.065 5.786 5.808 50,995 -0.26(-4.24%)
Jul 18, 2012 6.087 6.124 6.036 6.065 38,449 -0.04(-0.72%)
Jul 17, 2012 6.183 6.183 6.058 6.109 26,827 -0.05(-0.84%)
Jul 16, 2012 6.249 6.278 6.161 6.161 37,317 -0.09(-1.41%)
Jul 13, 2012 6.190 6.278 6.175 6.249 37,401 +0.07(+1.07%)
Jul 12, 2012 6.197 6.352 6.094 6.183 64,253 -0.11(-1.75%)
Jul 11, 2012 6.028 6.322 6.000 6.293 86,347 +0.28(+4.65%)
Jul 10, 2012 5.778 6.028 5.749 6.014 61,946 +0.33(+5.82%)
Jul 09, 2012 5.690 5.808 5.653 5.683 131,001 -0.02(-0.39%)
Jul 06, 2012 5.771 5.771 5.639 5.705 82,851 -0.12(-2.02%)
Jul 05, 2012 5.940 5.940 5.734 5.822 82,668 -0.07(-1.25%)
Jul 03, 2012 5.881 5.896 5.837 5.896 116,112 +0.02(+0.38%)
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.