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 )

15.53 +0.09 (+0.58%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Nov 30, 2011 5.166 5.321 4.997 5.313 226,557 +0.26(+5.09%)
Nov 29, 2011 5.041 5.129 4.997 5.056 128,111 +0.00(+0.00%)
Nov 28, 2011 5.115 5.321 5.005 5.056 137,095 +0.05(+1.03%)
Nov 25, 2011 5.005 5.284 5.005 5.005 63,898 -0.01(-0.29%)
Nov 23, 2011 5.196 5.254 5.012 5.019 137,775 -0.19(-3.67%)
Nov 22, 2011 5.313 5.343 5.152 5.210 130,498 -0.10(-1.80%)
Nov 21, 2011 5.343 5.343 5.159 5.306 120,905 -0.04(-0.69%)
Nov 18, 2011 5.313 5.357 5.291 5.343 96,612 +0.01(+0.14%)
Nov 17, 2011 5.409 5.453 5.269 5.335 123,555 -0.10(-1.89%)
Nov 16, 2011 5.122 5.512 5.071 5.438 357,025 +0.32(+6.17%)
Nov 15, 2011 5.041 5.144 5.041 5.122 282,178 +0.03(+0.58%)
Nov 14, 2011 5.034 5.137 5.034 5.093 342,545 +0.02(+0.43%)
Nov 11, 2011 5.166 5.218 5.034 5.071 197,642 -0.06(-1.15%)
Nov 10, 2011 5.416 5.475 5.122 5.129 205,608 -0.16(-3.06%)
Nov 09, 2011 5.438 5.556 5.291 5.291 220,727 -0.18(-3.23%)
Nov 08, 2011 5.725 5.791 5.468 5.468 337,468 -0.07(-1.20%)
Nov 07, 2011 5.791 6.019 5.475 5.534 295,467 -0.18(-3.21%)
Nov 04, 2011 5.012 5.754 4.909 5.717 349,246 +0.68(+13.58%)
Nov 03, 2011 5.659 5.872 4.946 5.034 470,729 -0.60(-10.69%)
Nov 02, 2011 5.879 6.247 5.622 5.637 300,363 -0.24(-4.00%)
Nov 01, 2011 6.614 6.856 5.872 5.872 382,603 -0.23(-3.74%)
Oct 31, 2011 6.614 6.614 5.857 6.100 234,061 -0.62(-9.19%)
Oct 28, 2011 7.349 7.349 6.629 6.717 5,892 +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.