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 )

15.89 +0.18 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2013 5.243 5.354 5.243 5.273 33,157 +0.04(+0.71%)
Jan 30, 2013 5.309 5.309 5.221 5.236 77,344 -0.07(-1.25%)
Jan 29, 2013 5.228 5.332 5.191 5.302 43,901 +0.05(+0.98%)
Jan 28, 2013 5.309 5.339 5.213 5.250 47,797 -0.07(-1.25%)
Jan 25, 2013 5.339 5.376 5.210 5.317 74,978 +0.00(+0.00%)
Jan 24, 2013 5.331 5.343 5.250 5.317 30,504 -0.01(-0.28%)
Jan 23, 2013 5.369 5.413 5.280 5.332 56,193 -0.01(-0.14%)
Jan 22, 2013 5.516 5.531 5.228 5.339 80,821 -0.19(-3.47%)
Jan 18, 2013 5.472 5.531 5.472 5.531 35,689 +0.06(+1.08%)
Jan 17, 2013 5.501 5.501 5.428 5.472 27,712 +0.01(+0.14%)
Jan 16, 2013 5.465 5.531 5.457 5.465 32,309 -0.01(-0.27%)
Jan 15, 2013 5.494 5.501 5.435 5.479 90,810 -0.03(-0.54%)
Jan 14, 2013 5.479 5.524 5.413 5.509 84,934 +0.02(+0.40%)
Jan 11, 2013 5.465 5.538 5.455 5.487 59,624 +0.04(+0.68%)
Jan 10, 2013 5.450 5.465 5.398 5.450 52,205 +0.03(+0.54%)
Jan 09, 2013 5.369 5.476 5.324 5.420 46,612 +0.08(+1.52%)
Jan 08, 2013 5.184 5.354 5.177 5.339 85,362 +0.14(+2.70%)
Jan 07, 2013 5.206 5.228 5.125 5.199 44,011 -0.05(-0.98%)
Jan 04, 2013 5.309 5.405 5.243 5.250 42,475 -0.02(-0.42%)
Jan 03, 2013 5.317 5.346 5.250 5.273 59,654 -0.02(-0.42%)
Jan 02, 2013 5.339 5.457 5.191 5.295 117,437 +0.05(+0.99%)
Dec 31, 2012 5.029 5.243 5.029 5.243 105,615 +0.18(+3.65%)
Dec 28, 2012 5.088 5.110 5.021 5.058 45,362 -0.04(-0.87%)
Dec 27, 2012 5.110 5.154 5.014 5.103 73,643 -0.01(-0.14%)
Dec 26, 2012 5.162 5.243 5.088 5.110 21,138 -0.02(-0.43%)
Dec 24, 2012 5.206 5.243 5.132 5.132 21,752 -0.04(-0.71%)
Dec 21, 2012 5.258 5.339 5.132 5.169 183,887 -0.15(-2.78%)
Dec 20, 2012 5.317 5.332 5.213 5.317 37,382 +0.01(+0.28%)
Dec 19, 2012 5.295 5.369 5.213 5.302 44,169 -0.04(-0.69%)
Dec 18, 2012 5.236 5.354 5.191 5.339 38,999 +0.10(+1.97%)
Dec 17, 2012 5.088 5.273 5.038 5.236 44,440 +0.18(+3.50%)
Dec 14, 2012 5.021 5.058 4.948 5.058 44,940 +0.01(+0.15%)
Dec 13, 2012 4.911 5.058 4.822 5.051 68,604 +0.16(+3.17%)
Dec 12, 2012 5.103 5.117 4.844 4.896 57,198 -0.20(-3.91%)
Dec 11, 2012 5.095 5.125 4.970 5.095 42,019 +0.04(+0.73%)
Dec 10, 2012 5.007 5.058 4.860 5.058 39,771 +0.06(+1.18%)
Dec 07, 2012 4.999 5.007 4.881 4.999 26,463 +0.01(+0.15%)
Dec 06, 2012 4.977 5.007 4.866 4.992 28,557 +0.03(+0.60%)
Dec 05, 2012 5.007 5.014 4.815 4.962 27,396 +0.00(+0.00%)
Dec 04, 2012 5.036 5.036 4.837 4.962 18,605 -0.08(-1.61%)
Nov 30, 2012 4.933 5.044 4.889 5.044 77,598 +0.13(+2.71%)
Nov 29, 2012 4.985 4.985 4.865 4.911 39,307 +0.00(+0.00%)
Nov 28, 2012 4.793 4.948 4.756 4.911 23,696 +0.11(+2.31%)
Nov 27, 2012 4.837 4.852 4.763 4.800 28,405 +0.01(+0.31%)
Nov 26, 2012 4.903 4.903 4.733 4.785 41,278 -0.12(-2.41%)
Nov 23, 2012 4.859 4.918 4.786 4.903 25,126 +0.07(+1.53%)
Nov 21, 2012 4.793 4.859 4.660 4.829 47,755 +0.03(+0.62%)
Nov 20, 2012 4.438 4.918 4.438 4.800 102,559 +0.41(+9.43%)
Nov 19, 2012 4.386 4.430 4.283 4.386 30,995 +0.03(+0.68%)
Nov 16, 2012 4.305 4.628 4.290 4.357 44,950 +0.02(+0.51%)
Nov 15, 2012 4.246 4.512 4.246 4.335 44,237 +0.09(+2.09%)
Nov 14, 2012 4.445 4.445 4.246 4.246 61,878 -0.21(-4.64%)
Nov 13, 2012 4.608 4.645 4.342 4.453 50,653 -0.13(-2.74%)
Nov 12, 2012 4.748 4.785 4.519 4.578 42,599 -0.16(-3.43%)
Nov 09, 2012 4.807 4.807 4.726 4.741 12,975 -0.10(-1.98%)
Nov 08, 2012 4.874 4.940 4.837 4.837 61,107 -0.03(-0.61%)
Nov 07, 2012 4.837 4.962 4.748 4.866 57,922 -0.06(-1.20%)
Nov 06, 2012 4.800 4.940 4.741 4.925 22,541 +0.07(+1.37%)
Nov 05, 2012 4.815 4.948 4.800 4.859 28,169 +0.03(+0.61%)
Nov 02, 2012 5.029 5.029 4.733 4.829 37,437 -0.17(-3.40%)
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.