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 (-0.87%)
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 (%)
Dec 31, 2012 5.005 5.218 5.005 5.218 106,128 +0.18(+3.65%)
Dec 28, 2012 5.063 5.085 4.997 5.034 45,582 -0.04(-0.87%)
Dec 27, 2012 5.085 5.129 4.990 5.078 74,000 -0.01(-0.14%)
Dec 26, 2012 5.137 5.218 5.063 5.085 21,241 -0.02(-0.43%)
Dec 24, 2012 5.181 5.218 5.107 5.107 21,857 -0.04(-0.71%)
Dec 21, 2012 5.232 5.313 5.107 5.144 184,780 -0.15(-2.78%)
Dec 20, 2012 5.291 5.306 5.188 5.291 37,563 +0.01(+0.28%)
Dec 19, 2012 5.269 5.343 5.188 5.276 44,383 -0.04(-0.69%)
Dec 18, 2012 5.210 5.328 5.166 5.313 39,188 +0.10(+1.97%)
Dec 17, 2012 5.063 5.247 5.013 5.210 44,656 +0.18(+3.50%)
Dec 14, 2012 4.997 5.034 4.924 5.034 45,158 +0.01(+0.15%)
Dec 13, 2012 4.887 5.034 4.799 5.027 68,937 +0.15(+3.17%)
Dec 12, 2012 5.078 5.093 4.821 4.872 57,475 -0.20(-3.91%)
Dec 11, 2012 5.071 5.100 4.946 5.071 42,223 +0.04(+0.73%)
Dec 10, 2012 4.982 5.034 4.837 5.034 39,964 +0.06(+1.18%)
Dec 07, 2012 4.975 4.982 4.858 4.975 26,592 +0.01(+0.15%)
Dec 06, 2012 4.953 4.982 4.843 4.968 28,695 +0.03(+0.60%)
Dec 05, 2012 4.982 4.990 4.791 4.938 27,529 +0.00(+0.00%)
Dec 04, 2012 5.012 5.012 4.813 4.938 18,695 -0.08(-1.61%)
Nov 30, 2012 4.909 5.019 4.865 5.019 77,975 +0.13(+2.71%)
Nov 29, 2012 4.960 4.960 4.841 4.887 39,498 +0.00(+0.00%)
Nov 28, 2012 4.769 4.924 4.733 4.887 23,811 +0.11(+2.31%)
Nov 27, 2012 4.813 4.828 4.740 4.777 28,543 +0.01(+0.31%)
Nov 26, 2012 4.880 4.880 4.711 4.762 41,478 -0.12(-2.41%)
Nov 23, 2012 4.836 4.895 4.763 4.880 25,248 +0.07(+1.53%)
Nov 21, 2012 4.769 4.836 4.637 4.806 47,987 +0.03(+0.62%)
Nov 20, 2012 4.417 4.894 4.417 4.777 103,057 +0.41(+9.43%)
Nov 19, 2012 4.365 4.409 4.262 4.365 31,146 +0.03(+0.68%)
Nov 16, 2012 4.284 4.606 4.270 4.336 45,169 +0.02(+0.51%)
Nov 15, 2012 4.226 4.490 4.226 4.314 44,451 +0.09(+2.09%)
Nov 14, 2012 4.424 4.424 4.226 4.226 62,178 -0.21(-4.64%)
Nov 13, 2012 4.586 4.622 4.321 4.431 50,899 -0.12(-2.74%)
Nov 12, 2012 4.725 4.762 4.497 4.556 42,806 -0.16(-3.43%)
Nov 09, 2012 4.784 4.784 4.703 4.718 13,038 -0.10(-1.98%)
Nov 08, 2012 4.850 4.916 4.813 4.813 61,404 -0.03(-0.61%)
Nov 07, 2012 4.813 4.938 4.725 4.843 58,203 -0.06(-1.20%)
Nov 06, 2012 4.777 4.916 4.718 4.902 22,651 +0.07(+1.37%)
Nov 05, 2012 4.791 4.924 4.777 4.836 28,306 +0.03(+0.61%)
Nov 02, 2012 5.005 5.005 4.711 4.806 37,619 -0.17(-3.40%)
Nov 01, 2012 5.144 5.144 4.755 4.975 75,711 -0.18(-3.42%)
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%)
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.