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 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 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 28, 2013 5.240 5.271 5.107 5.159 49,122 -0.10(-1.82%)
Feb 27, 2013 5.152 5.262 5.152 5.254 31,954 +0.06(+1.13%)
Feb 26, 2013 5.276 5.328 5.174 5.196 37,996 -0.01(-0.14%)
Feb 22, 2013 5.247 5.262 5.152 5.203 58,956 +0.02(+0.43%)
Feb 21, 2013 4.902 5.218 4.784 5.181 244,232 +0.35(+7.31%)
Feb 20, 2013 5.085 5.394 4.813 4.828 499,289 -0.24(-4.78%)
Feb 19, 2013 5.049 5.093 4.982 5.071 42,029 +0.09(+1.77%)
Feb 15, 2013 5.159 5.209 4.960 4.982 54,276 -0.12(-2.31%)
Feb 14, 2013 5.085 5.166 5.075 5.100 18,298 -0.03(-0.57%)
Feb 13, 2013 5.129 5.144 5.014 5.129 66,934 +0.01(+0.29%)
Feb 12, 2013 5.056 5.196 5.034 5.115 44,671 +0.04(+0.87%)
Feb 11, 2013 5.056 5.166 5.027 5.071 50,813 +0.03(+0.58%)
Feb 08, 2013 5.049 5.225 4.880 5.041 147,233 +0.01(+0.29%)
Feb 07, 2013 5.196 5.196 4.960 5.027 104,517 -0.19(-3.66%)
Feb 06, 2013 5.218 5.247 5.159 5.218 31,984 +0.02(+0.42%)
Feb 04, 2013 5.188 5.240 5.174 5.196 77,564 -0.04(-0.84%)
Feb 01, 2013 5.284 5.321 5.232 5.240 25,613 -0.01(-0.14%)
Jan 31, 2013 5.218 5.328 5.218 5.247 33,318 +0.04(+0.71%)
Jan 30, 2013 5.284 5.284 5.196 5.210 77,719 -0.07(-1.25%)
Jan 29, 2013 5.203 5.306 5.166 5.276 44,114 +0.05(+0.98%)
Jan 28, 2013 5.284 5.313 5.188 5.225 48,029 -0.07(-1.25%)
Jan 25, 2013 5.313 5.350 5.185 5.291 75,342 +0.00(+0.00%)
Jan 24, 2013 5.306 5.318 5.225 5.291 30,652 -0.01(-0.28%)
Jan 23, 2013 5.343 5.387 5.254 5.306 56,466 -0.01(-0.14%)
Jan 22, 2013 5.490 5.504 5.203 5.313 81,214 -0.19(-3.47%)
Jan 18, 2013 5.445 5.504 5.445 5.504 35,862 +0.06(+1.08%)
Jan 17, 2013 5.475 5.475 5.401 5.445 27,846 +0.01(+0.14%)
Jan 16, 2013 5.438 5.504 5.431 5.438 32,466 -0.01(-0.27%)
Jan 15, 2013 5.468 5.475 5.409 5.453 91,251 -0.03(-0.54%)
Jan 14, 2013 5.453 5.497 5.387 5.482 85,346 +0.02(+0.40%)
Jan 11, 2013 5.438 5.512 5.429 5.460 59,914 +0.04(+0.68%)
Jan 10, 2013 5.423 5.438 5.372 5.423 52,458 +0.03(+0.54%)
Jan 09, 2013 5.343 5.449 5.298 5.394 46,838 +0.08(+1.52%)
Jan 08, 2013 5.159 5.328 5.152 5.313 85,776 +0.14(+2.70%)
Jan 07, 2013 5.181 5.203 5.100 5.174 44,224 -0.05(-0.98%)
Jan 04, 2013 5.284 5.379 5.218 5.225 42,681 -0.02(-0.42%)
Jan 03, 2013 5.291 5.321 5.225 5.247 59,944 -0.02(-0.42%)
Jan 02, 2013 5.313 5.431 5.166 5.269 118,007 +0.05(+0.99%)
Dec 31, 2012 5.005 5.218 5.005 5.218 106,128 +0.18(+3.65%)
Dec 28, 2012 5.063 5.085 4.997 5.034 45,582 -0.04(-0.87%)
Dec 27, 2012 5.085 5.129 4.990 5.078 74,000 -0.01(-0.14%)
Dec 26, 2012 5.137 5.218 5.063 5.085 21,241 -0.02(-0.43%)
Dec 24, 2012 5.181 5.218 5.107 5.107 21,857 -0.04(-0.71%)
Dec 21, 2012 5.232 5.313 5.107 5.144 184,780 -0.15(-2.78%)
Dec 20, 2012 5.291 5.306 5.188 5.291 37,563 +0.01(+0.28%)
Dec 19, 2012 5.269 5.343 5.188 5.276 44,383 -0.04(-0.69%)
Dec 18, 2012 5.210 5.328 5.166 5.313 39,188 +0.10(+1.97%)
Dec 17, 2012 5.063 5.247 5.013 5.210 44,656 +0.18(+3.50%)
Dec 14, 2012 4.997 5.034 4.924 5.034 45,158 +0.01(+0.15%)
Dec 13, 2012 4.887 5.034 4.799 5.027 68,937 +0.15(+3.17%)
Dec 12, 2012 5.078 5.093 4.821 4.872 57,475 -0.20(-3.91%)
Dec 11, 2012 5.071 5.100 4.946 5.071 42,223 +0.04(+0.73%)
Dec 10, 2012 4.982 5.034 4.837 5.034 39,964 +0.06(+1.18%)
Dec 07, 2012 4.975 4.982 4.858 4.975 26,592 +0.01(+0.15%)
Dec 06, 2012 4.953 4.982 4.843 4.968 28,695 +0.03(+0.60%)
Dec 05, 2012 4.982 4.990 4.791 4.938 27,529 +0.00(+0.00%)
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.