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%)
Streaming Delayed Price Updated: 12:52 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 (%)
May 31, 2012 4.975 5.093 4.755 4.916 134,100 -0.07(-1.33%)
May 30, 2012 5.159 5.218 4.953 4.982 50,010 -0.21(-4.10%)
May 29, 2012 5.174 5.212 5.056 5.196 43,759 +0.04(+0.86%)
May 25, 2012 5.115 5.196 5.101 5.152 20,744 +0.02(+0.43%)
May 24, 2012 5.056 5.129 5.019 5.129 60,126 +0.08(+1.60%)
May 23, 2012 5.166 5.166 4.916 5.049 51,039 -0.12(-2.28%)
May 22, 2012 5.129 5.262 5.115 5.166 100,754 +0.04(+0.72%)
May 21, 2012 5.122 5.137 4.880 5.129 78,021 +0.04(+0.87%)
May 18, 2012 5.144 5.181 4.953 5.085 142,824 -0.08(-1.56%)
May 17, 2012 5.232 5.291 5.122 5.166 72,581 -0.12(-2.36%)
May 16, 2012 5.416 5.468 5.269 5.291 76,960 -0.07(-1.37%)
May 15, 2012 5.328 5.475 5.328 5.365 98,894 +0.01(+0.27%)
May 14, 2012 5.475 5.534 5.196 5.350 69,998 -0.21(-3.70%)
May 11, 2012 5.629 5.732 5.534 5.556 64,184 -0.12(-2.07%)
May 10, 2012 5.637 5.908 5.637 5.673 78,153 +0.08(+1.45%)
May 09, 2012 5.519 5.659 5.519 5.592 33,763 +0.02(+0.40%)
May 08, 2012 5.637 5.644 5.497 5.570 70,703 -0.09(-1.56%)
May 07, 2012 5.739 5.791 5.637 5.659 130,912 -0.07(-1.28%)
May 04, 2012 5.710 5.784 5.651 5.732 82,741 +0.03(+0.52%)
May 03, 2012 5.916 6.048 5.637 5.703 116,241 -0.21(-3.48%)
May 02, 2012 5.997 6.092 5.864 5.908 107,154 -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.