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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.119 5.230 4.839 5.178 123,700 +0.07(+1.45%)
Oct 26, 2012 5.134 5.105 5.105 5.105 15,296 -0.02(-0.43%)
Oct 25, 2012 5.119 5.164 5.082 5.127 21,905 +0.07(+1.31%)
Oct 24, 2012 5.149 5.149 5.031 5.060 35,696 -0.08(-1.58%)
Oct 23, 2012 5.171 5.171 5.045 5.141 42,815 -0.09(-1.69%)
Oct 19, 2012 5.393 5.422 5.215 5.230 142,163 -0.16(-3.01%)
Oct 18, 2012 5.533 5.533 5.393 5.393 19,344 -0.13(-2.28%)
Oct 17, 2012 5.548 5.592 5.503 5.518 13,634 +0.00(+0.00%)
Oct 16, 2012 5.467 5.585 5.422 5.518 48,982 +0.07(+1.36%)
Oct 15, 2012 5.481 5.481 5.430 5.444 25,319 +0.02(+0.41%)
Oct 12, 2012 5.393 5.452 5.393 5.422 40,227 +0.03(+0.55%)
Oct 11, 2012 5.430 5.452 5.393 5.393 26,096 -0.01(-0.27%)
Oct 10, 2012 5.319 5.422 5.319 5.407 53,918 +0.13(+2.38%)
Oct 09, 2012 5.341 5.341 5.274 5.282 42,665 -0.07(-1.38%)
Oct 08, 2012 5.467 5.467 5.348 5.356 28,966 -0.10(-1.89%)
Oct 05, 2012 5.467 5.503 5.422 5.459 94,091 +0.00(+0.00%)
Oct 04, 2012 5.407 5.459 5.371 5.459 37,740 +0.09(+1.65%)
Oct 03, 2012 5.282 5.385 5.261 5.370 33,245 +0.08(+1.54%)
Oct 02, 2012 5.274 5.319 5.238 5.289 165,937 +0.02(+0.42%)
Oct 01, 2012 5.356 5.494 5.252 5.267 65,752 -0.03(-0.56%)
Sep 28, 2012 5.415 5.422 5.238 5.297 85,439 -0.17(-3.11%)
Sep 27, 2012 5.393 5.522 5.348 5.467 63,235 +0.07(+1.37%)
Sep 26, 2012 5.186 5.400 5.186 5.393 56,676 +0.21(+3.99%)
Sep 25, 2012 5.393 5.452 5.186 5.186 92,667 -0.19(-3.57%)
Sep 24, 2012 5.297 5.385 5.297 5.378 79,208 +0.04(+0.83%)
Sep 21, 2012 5.171 5.356 5.156 5.334 137,256 +0.27(+5.40%)
Sep 20, 2012 5.134 5.134 5.039 5.060 53,066 -0.12(-2.28%)
Sep 19, 2012 5.097 5.245 5.090 5.178 61,852 +0.09(+1.74%)
Sep 18, 2012 5.208 5.215 5.060 5.090 123,398 -0.10(-1.99%)
Sep 17, 2012 5.201 5.322 5.149 5.193 178,854 -0.01(-0.28%)
Sep 14, 2012 5.393 5.415 5.193 5.208 318,622 -0.16(-2.89%)
Sep 13, 2012 5.267 5.393 5.208 5.363 70,620 +0.13(+2.40%)
Sep 12, 2012 5.304 5.304 5.215 5.238 93,552 -0.07(-1.39%)
Sep 11, 2012 5.363 5.452 5.293 5.311 46,070 -0.05(-0.96%)
Sep 10, 2012 5.497 5.555 5.348 5.363 33,314 -0.17(-3.07%)
Sep 07, 2012 5.563 5.636 5.518 5.533 55,682 -0.01(-0.13%)
Sep 06, 2012 5.378 5.540 5.326 5.540 50,563 +0.20(+3.73%)
Sep 05, 2012 5.311 5.393 5.245 5.341 93,605 +0.01(+0.14%)
Sep 04, 2012 5.230 5.341 5.208 5.334 62,805 +0.09(+1.69%)
Aug 31, 2012 5.245 5.245 5.171 5.245 89,848 +0.01(+0.14%)
Aug 30, 2012 5.415 5.415 5.238 5.238 65,656 -0.18(-3.41%)
Aug 29, 2012 5.496 5.503 5.393 5.422 48,960 -0.19(-3.42%)
Aug 27, 2012 5.718 5.718 5.577 5.614 49,057 -0.10(-1.81%)
Aug 24, 2012 5.732 5.762 5.667 5.718 136,098 -0.04(-0.77%)
Aug 23, 2012 5.673 5.829 5.659 5.762 63,314 +0.05(+0.91%)
Aug 22, 2012 5.555 5.791 5.356 5.710 54,775 +0.17(+3.07%)
Aug 21, 2012 5.636 5.681 5.540 5.540 53,190 -0.10(-1.70%)
Aug 20, 2012 5.592 5.659 5.444 5.636 39,205 +0.02(+0.39%)
Aug 17, 2012 5.341 5.614 5.274 5.614 92,779 +0.26(+4.83%)
Aug 16, 2012 5.311 5.356 5.282 5.356 51,426 +0.00(+0.00%)
Aug 15, 2012 5.267 5.407 5.267 5.356 55,019 +0.07(+1.26%)
Aug 14, 2012 5.363 5.430 5.265 5.289 108,606 -0.07(-1.24%)
Aug 13, 2012 5.304 5.378 5.268 5.356 39,029 +0.03(+0.55%)
Aug 10, 2012 5.341 5.370 5.267 5.326 37,596 -0.01(-0.14%)
Aug 09, 2012 5.304 5.474 5.282 5.334 40,731 +0.04(+0.70%)
Aug 08, 2012 5.474 5.489 5.193 5.297 100,911 -0.18(-3.37%)
Aug 07, 2012 5.437 5.563 5.378 5.481 73,303 +0.08(+1.50%)
Aug 06, 2012 5.334 5.415 5.304 5.400 77,463 +0.07(+1.25%)
Aug 03, 2012 5.201 5.393 5.171 5.334 75,005 +0.27(+5.40%)
Aug 02, 2012 4.994 5.097 4.994 5.060 70,930 +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.