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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2012 5.315 5.367 5.168 5.190 62,568 -0.14(-2.62%)
Jul 30, 2012 5.278 5.403 5.256 5.330 36,121 -0.01(-0.14%)
Jul 27, 2012 5.190 5.341 5.190 5.337 91,400 +0.15(+2.98%)
Jul 26, 2012 5.242 5.320 5.146 5.183 31,732 +0.01(+0.14%)
Jul 25, 2012 5.433 5.477 5.146 5.175 109,696 -0.21(-3.83%)
Jul 24, 2012 5.506 5.514 5.337 5.381 38,944 -0.12(-2.14%)
Jul 23, 2012 5.587 5.602 5.455 5.499 52,216 -0.17(-2.98%)
Jul 20, 2012 5.786 5.889 5.661 5.668 55,177 -0.14(-2.40%)
Jul 19, 2012 6.065 6.065 5.786 5.808 50,995 -0.26(-4.24%)
Jul 18, 2012 6.087 6.124 6.036 6.065 38,449 -0.04(-0.72%)
Jul 17, 2012 6.183 6.183 6.058 6.109 26,827 -0.05(-0.84%)
Jul 16, 2012 6.249 6.278 6.161 6.161 37,317 -0.09(-1.41%)
Jul 13, 2012 6.190 6.278 6.175 6.249 37,401 +0.07(+1.07%)
Jul 12, 2012 6.197 6.352 6.094 6.183 64,253 -0.11(-1.75%)
Jul 11, 2012 6.028 6.322 6.000 6.293 86,347 +0.28(+4.65%)
Jul 10, 2012 5.778 6.028 5.749 6.014 61,946 +0.33(+5.82%)
Jul 09, 2012 5.690 5.808 5.653 5.683 131,001 -0.02(-0.39%)
Jul 06, 2012 5.771 5.771 5.639 5.705 82,851 -0.12(-2.02%)
Jul 05, 2012 5.940 5.940 5.734 5.822 82,668 -0.07(-1.25%)
Jul 03, 2012 5.881 5.896 5.837 5.896 116,112 +0.02(+0.38%)
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.