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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2012 5.230 5.297 5.001 5.001 119,391 -0.21(-4.11%)
Jul 31, 2012 5.341 5.393 5.193 5.215 62,265 -0.14(-2.62%)
Jul 30, 2012 5.304 5.430 5.282 5.356 35,947 -0.01(-0.14%)
Jul 27, 2012 5.215 5.367 5.215 5.363 90,958 +0.16(+2.98%)
Jul 26, 2012 5.267 5.346 5.171 5.208 31,578 +0.01(+0.14%)
Jul 25, 2012 5.459 5.503 5.171 5.201 109,165 -0.21(-3.83%)
Jul 24, 2012 5.533 5.540 5.363 5.407 38,756 -0.12(-2.14%)
Jul 23, 2012 5.614 5.629 5.481 5.526 51,964 -0.17(-2.98%)
Jul 20, 2012 5.814 5.917 5.688 5.696 54,911 -0.14(-2.41%)
Jul 19, 2012 6.094 6.094 5.814 5.836 50,748 -0.26(-4.24%)
Jul 18, 2012 6.117 6.154 6.065 6.094 38,263 -0.04(-0.72%)
Jul 17, 2012 6.213 6.213 6.087 6.139 26,697 -0.05(-0.84%)
Jul 16, 2012 6.279 6.309 6.190 6.190 37,137 -0.09(-1.41%)
Jul 13, 2012 6.220 6.309 6.205 6.279 37,221 +0.07(+1.07%)
Jul 12, 2012 6.227 6.383 6.124 6.213 63,943 -0.11(-1.75%)
Jul 11, 2012 6.058 6.353 6.029 6.323 85,929 +0.28(+4.65%)
Jul 10, 2012 5.806 6.058 5.777 6.043 61,647 +0.33(+5.82%)
Jul 09, 2012 5.718 5.836 5.681 5.710 130,368 -0.02(-0.39%)
Jul 06, 2012 5.799 5.799 5.666 5.732 82,450 -0.12(-2.02%)
Jul 05, 2012 5.969 5.969 5.762 5.851 82,269 -0.07(-1.25%)
Jul 03, 2012 5.910 5.925 5.865 5.925 115,551 +0.02(+0.38%)
Jul 02, 2012 5.762 5.910 5.651 5.902 91,030 +0.16(+2.83%)
Jun 29, 2012 5.865 5.865 5.659 5.740 53,986 -0.01(-0.13%)
Jun 28, 2012 5.858 5.865 5.636 5.747 39,003 -0.14(-2.38%)
Jun 27, 2012 5.880 6.190 5.843 5.888 46,077 +0.04(+0.63%)
Jun 26, 2012 5.762 5.858 5.696 5.851 46,282 +0.08(+1.41%)
Jun 25, 2012 5.910 5.910 5.755 5.769 50,587 -0.18(-2.98%)
Jun 22, 2012 5.585 5.947 5.563 5.947 879,516 +0.39(+7.05%)
Jun 21, 2012 5.622 5.703 5.540 5.555 67,921 -0.06(-1.05%)
Jun 20, 2012 5.732 5.829 5.555 5.614 82,272 -0.24(-4.16%)
Jun 19, 2012 6.043 6.043 5.851 5.858 120,240 -0.16(-2.58%)
Jun 18, 2012 5.947 6.035 5.888 6.013 134,373 +0.07(+1.12%)
Jun 15, 2012 5.947 6.087 5.873 5.947 254,402 +0.03(+0.50%)
Jun 14, 2012 5.732 6.087 5.732 5.917 199,032 +0.22(+3.89%)
Jun 13, 2012 5.577 5.755 5.504 5.696 85,117 +0.10(+1.71%)
Jun 12, 2012 5.518 5.607 5.430 5.599 102,002 +0.13(+2.43%)
Jun 11, 2012 5.400 5.902 5.326 5.467 153,580 +0.16(+2.92%)
Jun 08, 2012 5.134 5.334 5.060 5.311 128,676 +0.15(+2.86%)
Jun 07, 2012 5.156 5.223 5.112 5.164 125,176 +0.08(+1.60%)
Jun 06, 2012 4.979 5.264 4.964 5.082 126,383 +0.14(+2.84%)
Jun 05, 2012 5.023 5.175 4.890 4.942 144,680 -0.07(-1.47%)
Jun 04, 2012 4.912 5.171 4.912 5.016 159,854 +0.16(+3.19%)
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.