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 -0.12 (-0.81%)
Streaming Delayed Price Updated: 3:27 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 (%)
Feb 29, 2012 7.160 7.182 6.999 7.050 53,243 -0.11(-1.54%)
Feb 28, 2012 7.256 7.256 7.132 7.160 43,452 -0.12(-1.72%)
Feb 27, 2012 7.116 7.315 7.116 7.285 30,358 +0.12(+1.64%)
Feb 24, 2012 6.874 7.234 6.859 7.168 76,644 +0.07(+0.93%)
Feb 23, 2012 7.278 7.278 7.021 7.102 54,546 -0.18(-2.42%)
Feb 22, 2012 7.329 7.329 7.197 7.278 54,191 -0.12(-1.59%)
Feb 21, 2012 7.381 7.484 7.344 7.396 27,305 +0.04(+0.60%)
Feb 17, 2012 7.021 7.410 7.021 7.351 104,464 +0.33(+4.71%)
Feb 16, 2012 7.102 7.160 6.962 7.021 111,170 -0.04(-0.62%)
Feb 15, 2012 7.381 7.403 7.043 7.065 106,493 -0.31(-4.19%)
Feb 14, 2012 7.616 7.616 7.351 7.374 78,049 -0.25(-3.28%)
Feb 13, 2012 7.653 7.682 7.594 7.623 55,773 +0.02(+0.29%)
Feb 10, 2012 7.807 7.881 7.594 7.601 103,442 -0.28(-3.54%)
Feb 09, 2012 7.771 7.940 7.756 7.881 123,608 +0.13(+1.71%)
Feb 08, 2012 7.734 7.778 7.668 7.748 106,408 +0.04(+0.48%)
Feb 07, 2012 8.065 8.087 7.675 7.712 116,077 -0.38(-4.72%)
Feb 06, 2012 7.888 8.219 7.866 8.094 208,383 +0.20(+2.51%)
Feb 03, 2012 7.896 7.932 7.771 7.896 162,736 +0.05(+0.66%)
Feb 02, 2012 7.837 7.940 7.800 7.844 113,295 -0.01(-0.09%)
Feb 01, 2012 7.719 7.866 7.638 7.851 148,568 +0.16(+2.10%)
Jan 31, 2012 7.631 7.726 7.521 7.690 156,407 +0.15(+1.95%)
Jan 30, 2012 7.535 7.601 7.351 7.543 101,992 -0.06(-0.77%)
Jan 27, 2012 7.197 7.719 7.197 7.601 131,499 +0.37(+5.08%)
Jan 26, 2012 7.704 7.837 7.102 7.234 201,908 -0.45(-5.84%)
Jan 25, 2012 7.616 7.932 7.616 7.682 103,781 +0.04(+0.48%)
Jan 24, 2012 7.535 7.690 7.506 7.646 103,490 +0.07(+0.97%)
Jan 23, 2012 7.682 7.748 7.410 7.572 142,566 -0.07(-0.96%)
Jan 20, 2012 7.675 7.704 7.615 7.646 217,082 +0.01(+0.10%)
Jan 19, 2012 7.638 7.829 7.528 7.638 152,113 +0.05(+0.68%)
Jan 18, 2012 7.197 7.682 7.197 7.587 354,189 +0.40(+5.63%)
Jan 17, 2012 6.977 7.197 6.896 7.182 177,267 +0.27(+3.94%)
Jan 13, 2012 6.837 6.977 6.837 6.910 74,779 +0.01(+0.11%)
Jan 12, 2012 6.896 7.102 6.807 6.903 52,062 +0.07(+0.97%)
Jan 11, 2012 6.697 7.263 6.697 6.837 220,950 +0.11(+1.64%)
Jan 10, 2012 6.227 6.756 6.205 6.727 223,229 +0.56(+9.06%)
Jan 09, 2012 5.918 6.205 5.918 6.168 115,409 +0.29(+4.88%)
Jan 06, 2012 5.911 5.940 5.818 5.881 70,163 -0.01(-0.12%)
Jan 05, 2012 5.852 5.933 5.830 5.889 84,856 +0.01(+0.12%)
Jan 04, 2012 5.925 5.947 5.870 5.881 73,379 +0.05(+0.88%)
Dec 30, 2011 5.697 5.852 5.697 5.830 57,090 +0.10(+1.80%)
Dec 29, 2011 5.697 5.771 5.675 5.727 52,503 +0.07(+1.17%)
Dec 28, 2011 5.749 5.749 5.580 5.661 71,224 -0.07(-1.16%)
Dec 27, 2011 5.712 5.749 5.683 5.727 67,179 -0.01(-0.26%)
Dec 23, 2011 5.719 5.837 5.514 5.742 123,219 -0.04(-0.64%)
Dec 21, 2011 5.793 5.793 5.646 5.778 91,352 -0.04(-0.63%)
Dec 20, 2011 6.006 6.006 5.389 5.815 143,898 +0.41(+7.62%)
Dec 19, 2011 5.521 5.550 5.389 5.403 88,119 -0.08(-1.47%)
Dec 16, 2011 5.440 5.668 5.403 5.484 118,741 +0.07(+1.36%)
Dec 15, 2011 5.440 5.558 5.389 5.411 203,279 +0.04(+0.68%)
Dec 14, 2011 5.650 5.683 5.330 5.374 180,269 -0.26(-4.57%)
Dec 13, 2011 5.874 5.881 5.602 5.631 216,049 -0.17(-2.92%)
Dec 12, 2011 5.749 5.808 5.639 5.800 122,962 -0.01(-0.13%)
Dec 09, 2011 5.403 5.837 5.315 5.808 358,412 +0.55(+10.49%)
Dec 08, 2011 5.087 5.322 5.043 5.256 112,340 +0.10(+1.85%)
Dec 07, 2011 5.256 5.264 5.080 5.161 116,591 -0.12(-2.36%)
Dec 06, 2011 5.367 5.470 5.234 5.286 112,623 -0.11(-2.04%)
Dec 05, 2011 5.396 5.433 5.234 5.396 87,457 +0.08(+1.52%)
Dec 02, 2011 5.440 5.440 5.300 5.315 105,525 -0.05(-0.96%)
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.