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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 4.977 5.095 4.756 4.918 134,051 -0.07(-1.33%)
May 30, 2012 5.161 5.220 4.955 4.984 49,992 -0.21(-4.10%)
May 29, 2012 5.175 5.214 5.058 5.198 43,743 +0.04(+0.86%)
May 25, 2012 5.117 5.198 5.102 5.153 20,737 +0.02(+0.43%)
May 24, 2012 5.058 5.131 5.021 5.131 60,104 +0.08(+1.60%)
May 23, 2012 5.168 5.168 4.918 5.050 51,020 -0.12(-2.28%)
May 22, 2012 5.131 5.264 5.117 5.168 100,718 +0.04(+0.72%)
May 21, 2012 5.124 5.139 4.881 5.131 77,993 +0.04(+0.87%)
May 18, 2012 5.146 5.183 4.955 5.087 142,772 -0.08(-1.56%)
May 17, 2012 5.234 5.293 5.124 5.168 72,555 -0.12(-2.36%)
May 16, 2012 5.418 5.470 5.271 5.293 76,932 -0.07(-1.37%)
May 15, 2012 5.330 5.477 5.330 5.367 98,858 +0.01(+0.27%)
May 14, 2012 5.477 5.536 5.198 5.352 69,973 -0.21(-3.70%)
May 11, 2012 5.631 5.734 5.536 5.558 64,161 -0.12(-2.07%)
May 10, 2012 5.639 5.911 5.639 5.675 78,125 +0.08(+1.45%)
May 09, 2012 5.521 5.661 5.521 5.594 33,750 +0.02(+0.40%)
May 08, 2012 5.639 5.646 5.499 5.572 70,678 -0.09(-1.56%)
May 07, 2012 5.742 5.793 5.639 5.661 130,864 -0.07(-1.28%)
May 04, 2012 5.712 5.786 5.653 5.734 82,711 +0.03(+0.52%)
May 03, 2012 5.918 6.050 5.639 5.705 116,199 -0.21(-3.48%)
May 02, 2012 5.999 6.094 5.867 5.911 107,115 -0.10(-1.71%)
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.