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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 5.341 5.393 5.193 5.215 62,265 -0.14(-2.62%)
Jul 30, 2012 5.304 5.430 5.282 5.356 35,947 -0.01(-0.14%)
Jul 27, 2012 5.215 5.367 5.215 5.363 90,958 +0.16(+2.98%)
Jul 26, 2012 5.267 5.346 5.171 5.208 31,578 +0.01(+0.14%)
Jul 25, 2012 5.459 5.503 5.171 5.201 109,165 -0.21(-3.83%)
Jul 24, 2012 5.533 5.540 5.363 5.407 38,756 -0.12(-2.14%)
Jul 23, 2012 5.614 5.629 5.481 5.526 51,964 -0.17(-2.98%)
Jul 20, 2012 5.814 5.917 5.688 5.696 54,911 -0.14(-2.41%)
Jul 19, 2012 6.094 6.094 5.814 5.836 50,748 -0.26(-4.24%)
Jul 18, 2012 6.117 6.154 6.065 6.094 38,263 -0.04(-0.72%)
Jul 17, 2012 6.213 6.213 6.087 6.139 26,697 -0.05(-0.84%)
Jul 16, 2012 6.279 6.309 6.190 6.190 37,137 -0.09(-1.41%)
Jul 13, 2012 6.220 6.309 6.205 6.279 37,221 +0.07(+1.07%)
Jul 12, 2012 6.227 6.383 6.124 6.213 63,943 -0.11(-1.75%)
Jul 11, 2012 6.058 6.353 6.029 6.323 85,929 +0.28(+4.65%)
Jul 10, 2012 5.806 6.058 5.777 6.043 61,647 +0.33(+5.82%)
Jul 09, 2012 5.718 5.836 5.681 5.710 130,368 -0.02(-0.39%)
Jul 06, 2012 5.799 5.799 5.666 5.732 82,450 -0.12(-2.02%)
Jul 05, 2012 5.969 5.969 5.762 5.851 82,269 -0.07(-1.25%)
Jul 03, 2012 5.910 5.925 5.865 5.925 115,551 +0.02(+0.38%)
Jul 02, 2012 5.762 5.910 5.651 5.902 91,030 +0.16(+2.83%)
Jun 29, 2012 5.865 5.865 5.659 5.740 53,986 -0.01(-0.13%)
Jun 28, 2012 5.858 5.865 5.636 5.747 39,003 -0.14(-2.38%)
Jun 27, 2012 5.880 6.190 5.843 5.888 46,077 +0.04(+0.63%)
Jun 26, 2012 5.762 5.858 5.696 5.851 46,282 +0.08(+1.41%)
Jun 25, 2012 5.910 5.910 5.755 5.769 50,587 -0.18(-2.98%)
Jun 22, 2012 5.585 5.947 5.563 5.947 879,516 +0.39(+7.05%)
Jun 21, 2012 5.622 5.703 5.540 5.555 67,921 -0.06(-1.05%)
Jun 20, 2012 5.732 5.829 5.555 5.614 82,272 -0.24(-4.16%)
Jun 19, 2012 6.043 6.043 5.851 5.858 120,240 -0.16(-2.58%)
Jun 18, 2012 5.947 6.035 5.888 6.013 134,373 +0.07(+1.12%)
Jun 15, 2012 5.947 6.087 5.873 5.947 254,402 +0.03(+0.50%)
Jun 14, 2012 5.732 6.087 5.732 5.917 199,032 +0.22(+3.89%)
Jun 13, 2012 5.577 5.755 5.504 5.696 85,117 +0.10(+1.71%)
Jun 12, 2012 5.518 5.607 5.430 5.599 102,002 +0.13(+2.43%)
Jun 11, 2012 5.400 5.902 5.326 5.467 153,580 +0.16(+2.92%)
Jun 08, 2012 5.134 5.334 5.060 5.311 128,676 +0.15(+2.86%)
Jun 07, 2012 5.156 5.223 5.112 5.164 125,176 +0.08(+1.60%)
Jun 06, 2012 4.979 5.264 4.964 5.082 126,383 +0.14(+2.84%)
Jun 05, 2012 5.023 5.175 4.890 4.942 144,680 -0.07(-1.47%)
Jun 04, 2012 4.912 5.171 4.912 5.016 159,854 +0.16(+3.19%)
Jun 01, 2012 4.824 5.319 4.824 4.861 69,979 -0.08(-1.64%)
May 31, 2012 5.001 5.119 4.780 4.942 133,403 -0.07(-1.33%)
May 30, 2012 5.186 5.245 4.979 5.009 49,750 -0.21(-4.10%)
May 29, 2012 5.201 5.239 5.082 5.223 43,532 +0.04(+0.86%)
May 25, 2012 5.141 5.223 5.127 5.178 20,637 +0.02(+0.43%)
May 24, 2012 5.082 5.156 5.045 5.156 59,814 +0.08(+1.60%)
May 23, 2012 5.193 5.193 4.942 5.075 50,774 -0.12(-2.28%)
May 22, 2012 5.156 5.289 5.141 5.193 100,231 +0.04(+0.72%)
May 21, 2012 5.149 5.164 4.905 5.156 77,616 +0.04(+0.87%)
May 18, 2012 5.171 5.208 4.979 5.112 142,082 -0.08(-1.56%)
May 17, 2012 5.260 5.319 5.149 5.193 72,204 -0.13(-2.36%)
May 16, 2012 5.444 5.496 5.297 5.319 76,560 -0.07(-1.37%)
May 15, 2012 5.356 5.503 5.356 5.393 98,381 +0.01(+0.27%)
May 14, 2012 5.503 5.563 5.223 5.378 69,635 -0.21(-3.70%)
May 11, 2012 5.659 5.762 5.563 5.585 63,851 -0.12(-2.07%)
May 10, 2012 5.666 5.939 5.666 5.703 77,748 +0.08(+1.45%)
May 09, 2012 5.548 5.688 5.548 5.622 33,587 +0.02(+0.40%)
May 08, 2012 5.666 5.673 5.526 5.599 70,336 -0.09(-1.56%)
May 07, 2012 5.769 5.821 5.666 5.688 130,232 -0.07(-1.28%)
May 04, 2012 5.740 5.814 5.681 5.762 82,311 +0.03(+0.52%)
May 03, 2012 5.947 6.080 5.666 5.732 115,637 -0.21(-3.48%)
May 02, 2012 6.028 6.124 5.895 5.939 106,597 -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.