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 )

15.39 +0.08 (+0.52%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 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 (%)
Oct 31, 2012 5.093 5.203 4.813 5.152 124,346 +0.07(+1.45%)
Oct 26, 2012 5.107 5.078 5.078 5.078 15,376 -0.02(-0.43%)
Oct 25, 2012 5.093 5.137 5.056 5.100 22,019 +0.07(+1.31%)
Oct 24, 2012 5.122 5.122 5.005 5.034 35,883 -0.08(-1.58%)
Oct 23, 2012 5.144 5.144 5.019 5.115 43,039 -0.09(-1.69%)
Oct 19, 2012 5.365 5.394 5.188 5.203 142,905 -0.16(-3.01%)
Oct 18, 2012 5.504 5.504 5.365 5.365 19,445 -0.12(-2.28%)
Oct 17, 2012 5.519 5.563 5.475 5.490 13,705 +0.00(+0.00%)
Oct 16, 2012 5.438 5.556 5.394 5.490 49,237 +0.07(+1.36%)
Oct 15, 2012 5.453 5.453 5.401 5.416 25,451 +0.02(+0.41%)
Oct 12, 2012 5.365 5.423 5.365 5.394 40,437 +0.03(+0.55%)
Oct 11, 2012 5.401 5.423 5.365 5.365 26,232 -0.01(-0.27%)
Oct 10, 2012 5.291 5.394 5.291 5.379 54,200 +0.12(+2.38%)
Oct 09, 2012 5.313 5.313 5.247 5.254 42,888 -0.07(-1.38%)
Oct 08, 2012 5.438 5.438 5.321 5.328 29,117 -0.10(-1.89%)
Oct 05, 2012 5.438 5.475 5.394 5.431 94,582 +0.00(+0.00%)
Oct 04, 2012 5.379 5.431 5.343 5.431 37,938 +0.09(+1.65%)
Oct 03, 2012 5.254 5.357 5.234 5.343 33,418 +0.08(+1.54%)
Oct 02, 2012 5.247 5.291 5.210 5.262 166,803 +0.02(+0.42%)
Oct 01, 2012 5.328 5.466 5.225 5.240 66,096 -0.03(-0.56%)
Sep 28, 2012 5.387 5.394 5.210 5.269 85,885 -0.17(-3.11%)
Sep 27, 2012 5.365 5.493 5.321 5.438 63,565 +0.07(+1.37%)
Sep 26, 2012 5.159 5.372 5.159 5.365 56,972 +0.21(+3.99%)
Sep 25, 2012 5.365 5.424 5.159 5.159 93,150 -0.19(-3.57%)
Sep 24, 2012 5.269 5.357 5.269 5.350 79,622 +0.04(+0.83%)
Sep 21, 2012 5.144 5.328 5.129 5.306 137,973 +0.27(+5.40%)
Sep 20, 2012 5.107 5.107 5.013 5.034 53,343 -0.12(-2.28%)
Sep 19, 2012 5.071 5.218 5.063 5.152 62,175 +0.09(+1.74%)
Sep 18, 2012 5.181 5.188 5.034 5.063 124,042 -0.10(-1.99%)
Sep 17, 2012 5.174 5.295 5.122 5.166 179,787 -0.01(-0.28%)
Sep 14, 2012 5.365 5.387 5.166 5.181 320,286 -0.15(-2.89%)
Sep 13, 2012 5.240 5.365 5.181 5.335 70,989 +0.12(+2.40%)
Sep 12, 2012 5.276 5.276 5.188 5.210 94,040 -0.07(-1.39%)
Sep 11, 2012 5.335 5.423 5.265 5.284 46,310 -0.05(-0.96%)
Sep 10, 2012 5.469 5.526 5.321 5.335 33,488 -0.17(-3.07%)
Sep 07, 2012 5.534 5.607 5.490 5.504 55,973 -0.01(-0.13%)
Sep 06, 2012 5.350 5.512 5.298 5.512 50,827 +0.20(+3.73%)
Sep 05, 2012 5.284 5.365 5.218 5.313 94,093 +0.01(+0.14%)
Sep 04, 2012 5.203 5.313 5.181 5.306 63,133 +0.09(+1.69%)
Aug 31, 2012 5.218 5.218 5.144 5.218 90,317 +0.01(+0.14%)
Aug 30, 2012 5.387 5.387 5.210 5.210 65,999 -0.18(-3.41%)
Aug 29, 2012 5.468 5.475 5.365 5.394 49,216 -0.19(-3.42%)
Aug 27, 2012 5.688 5.688 5.548 5.585 49,313 -0.10(-1.81%)
Aug 24, 2012 5.703 5.732 5.637 5.688 136,809 -0.04(-0.77%)
Aug 23, 2012 5.644 5.798 5.629 5.732 63,645 +0.05(+0.91%)
Aug 22, 2012 5.526 5.761 5.328 5.681 55,061 +0.17(+3.07%)
Aug 21, 2012 5.607 5.651 5.512 5.512 53,468 -0.10(-1.70%)
Aug 20, 2012 5.563 5.629 5.416 5.607 39,410 +0.02(+0.39%)
Aug 17, 2012 5.313 5.585 5.247 5.585 93,263 +0.26(+4.83%)
Aug 16, 2012 5.284 5.328 5.254 5.328 51,695 +0.00(+0.00%)
Aug 15, 2012 5.240 5.379 5.240 5.328 55,306 +0.07(+1.26%)
Aug 14, 2012 5.335 5.401 5.238 5.262 109,173 -0.07(-1.24%)
Aug 13, 2012 5.276 5.350 5.240 5.328 39,233 +0.03(+0.55%)
Aug 10, 2012 5.313 5.343 5.240 5.298 37,792 -0.01(-0.14%)
Aug 09, 2012 5.276 5.445 5.254 5.306 40,943 +0.04(+0.70%)
Aug 08, 2012 5.445 5.460 5.166 5.269 101,437 -0.18(-3.37%)
Aug 07, 2012 5.409 5.534 5.350 5.453 73,686 +0.08(+1.50%)
Aug 06, 2012 5.306 5.387 5.276 5.372 77,868 +0.07(+1.25%)
Aug 03, 2012 5.174 5.365 5.144 5.306 75,397 +0.27(+5.40%)
Aug 02, 2012 4.968 5.071 4.968 5.034 71,301 +0.06(+1.18%)
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.