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: 4:10 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 (%)
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%)
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.