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 )

15.20 -0.04 (-0.26%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 16, 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 5.117 5.228 4.837 5.177 123,745 +0.07(+1.45%)
Oct 26, 2012 5.132 5.103 5.103 5.103 15,302 -0.02(-0.43%)
Oct 25, 2012 5.117 5.162 5.081 5.125 21,913 +0.07(+1.31%)
Oct 24, 2012 5.147 5.147 5.029 5.058 35,709 -0.08(-1.58%)
Oct 23, 2012 5.169 5.169 5.044 5.140 42,831 -0.09(-1.69%)
Oct 19, 2012 5.391 5.420 5.213 5.228 142,215 -0.16(-3.01%)
Oct 18, 2012 5.531 5.531 5.391 5.391 19,351 -0.13(-2.28%)
Oct 17, 2012 5.546 5.590 5.501 5.516 13,639 +0.00(+0.00%)
Oct 16, 2012 5.465 5.583 5.420 5.516 48,999 +0.07(+1.36%)
Oct 15, 2012 5.479 5.479 5.428 5.442 25,328 +0.02(+0.41%)
Oct 12, 2012 5.391 5.450 5.391 5.420 40,242 +0.03(+0.55%)
Oct 11, 2012 5.428 5.450 5.391 5.391 26,105 -0.01(-0.27%)
Oct 10, 2012 5.317 5.420 5.317 5.405 53,938 +0.13(+2.38%)
Oct 09, 2012 5.339 5.339 5.273 5.280 42,681 -0.07(-1.38%)
Oct 08, 2012 5.465 5.465 5.346 5.354 28,976 -0.10(-1.89%)
Oct 05, 2012 5.465 5.501 5.420 5.457 94,125 +0.00(+0.00%)
Oct 04, 2012 5.405 5.457 5.369 5.457 37,754 +0.09(+1.65%)
Oct 03, 2012 5.280 5.383 5.259 5.369 33,257 +0.08(+1.54%)
Oct 02, 2012 5.273 5.317 5.236 5.287 165,997 +0.02(+0.42%)
Oct 01, 2012 5.354 5.492 5.250 5.265 65,776 -0.03(-0.56%)
Sep 28, 2012 5.413 5.420 5.236 5.295 85,470 -0.17(-3.11%)
Sep 27, 2012 5.391 5.520 5.346 5.465 63,258 +0.07(+1.37%)
Sep 26, 2012 5.184 5.398 5.184 5.391 56,697 +0.21(+3.99%)
Sep 25, 2012 5.391 5.450 5.184 5.184 92,700 -0.19(-3.57%)
Sep 24, 2012 5.295 5.383 5.295 5.376 79,237 +0.04(+0.83%)
Sep 21, 2012 5.169 5.354 5.154 5.332 137,306 +0.27(+5.40%)
Sep 20, 2012 5.132 5.132 5.037 5.058 53,085 -0.12(-2.28%)
Sep 19, 2012 5.095 5.243 5.088 5.177 61,875 +0.09(+1.74%)
Sep 18, 2012 5.206 5.213 5.058 5.088 123,443 -0.10(-1.99%)
Sep 17, 2012 5.199 5.321 5.147 5.191 178,919 -0.01(-0.28%)
Sep 14, 2012 5.391 5.413 5.191 5.206 318,738 -0.16(-2.89%)
Sep 13, 2012 5.265 5.391 5.206 5.361 70,646 +0.13(+2.40%)
Sep 12, 2012 5.302 5.302 5.213 5.236 93,586 -0.07(-1.39%)
Sep 11, 2012 5.361 5.450 5.291 5.309 46,087 -0.05(-0.96%)
Sep 10, 2012 5.495 5.553 5.346 5.361 33,326 -0.17(-3.07%)
Sep 07, 2012 5.561 5.634 5.516 5.531 55,703 -0.01(-0.13%)
Sep 06, 2012 5.376 5.538 5.324 5.538 50,581 +0.20(+3.73%)
Sep 05, 2012 5.309 5.391 5.243 5.339 93,639 +0.01(+0.14%)
Sep 04, 2012 5.228 5.339 5.206 5.332 62,828 +0.09(+1.69%)
Aug 31, 2012 5.243 5.243 5.169 5.243 89,881 +0.01(+0.14%)
Aug 30, 2012 5.413 5.413 5.236 5.236 65,680 -0.18(-3.41%)
Aug 29, 2012 5.494 5.501 5.391 5.420 48,978 -0.19(-3.42%)
Aug 27, 2012 5.716 5.716 5.575 5.612 49,075 -0.10(-1.81%)
Aug 24, 2012 5.730 5.760 5.665 5.716 136,148 -0.04(-0.77%)
Aug 23, 2012 5.671 5.826 5.657 5.760 63,337 +0.05(+0.91%)
Aug 22, 2012 5.553 5.788 5.354 5.708 54,795 +0.17(+3.07%)
Aug 21, 2012 5.634 5.679 5.538 5.538 53,210 -0.10(-1.70%)
Aug 20, 2012 5.590 5.657 5.442 5.634 39,219 +0.02(+0.39%)
Aug 17, 2012 5.339 5.612 5.273 5.612 92,813 +0.26(+4.83%)
Aug 16, 2012 5.309 5.354 5.280 5.354 51,445 +0.00(+0.00%)
Aug 15, 2012 5.265 5.405 5.265 5.354 55,039 +0.07(+1.26%)
Aug 14, 2012 5.361 5.428 5.263 5.287 108,646 -0.07(-1.24%)
Aug 13, 2012 5.302 5.376 5.266 5.354 39,043 +0.03(+0.55%)
Aug 10, 2012 5.339 5.369 5.265 5.324 37,609 -0.01(-0.14%)
Aug 09, 2012 5.302 5.472 5.280 5.332 40,746 +0.04(+0.70%)
Aug 08, 2012 5.472 5.487 5.191 5.295 100,947 -0.18(-3.37%)
Aug 07, 2012 5.435 5.561 5.376 5.479 73,330 +0.08(+1.50%)
Aug 06, 2012 5.332 5.413 5.302 5.398 77,491 +0.07(+1.25%)
Aug 03, 2012 5.199 5.391 5.169 5.332 75,032 +0.27(+5.40%)
Aug 02, 2012 4.992 5.095 4.992 5.058 70,956 +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.