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 (-0.84%)
Official Closing Price Updated: 4:10 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 5.242 5.272 5.109 5.161 49,104 -0.10(-1.82%)
Feb 27, 2013 5.153 5.264 5.153 5.256 31,943 +0.06(+1.13%)
Feb 26, 2013 5.278 5.330 5.175 5.198 37,982 -0.01(-0.14%)
Feb 22, 2013 5.249 5.264 5.153 5.205 58,934 +0.02(+0.43%)
Feb 21, 2013 4.903 5.220 4.786 5.183 244,143 +0.35(+7.31%)
Feb 20, 2013 5.087 5.396 4.815 4.830 499,107 -0.24(-4.78%)
Feb 19, 2013 5.050 5.095 4.984 5.073 42,014 +0.09(+1.77%)
Feb 15, 2013 5.161 5.211 4.962 4.984 54,256 -0.12(-2.31%)
Feb 14, 2013 5.087 5.168 5.077 5.102 18,291 -0.03(-0.57%)
Feb 13, 2013 5.131 5.146 5.015 5.131 66,910 +0.01(+0.29%)
Feb 12, 2013 5.058 5.198 5.036 5.117 44,654 +0.04(+0.87%)
Feb 11, 2013 5.058 5.168 5.028 5.073 50,795 +0.03(+0.58%)
Feb 08, 2013 5.050 5.227 4.881 5.043 147,179 +0.01(+0.29%)
Feb 07, 2013 5.198 5.198 4.962 5.028 104,479 -0.19(-3.66%)
Feb 06, 2013 5.220 5.249 5.161 5.220 31,973 +0.02(+0.42%)
Feb 04, 2013 5.190 5.242 5.175 5.198 77,536 -0.04(-0.84%)
Feb 01, 2013 5.286 5.322 5.234 5.242 25,604 -0.01(-0.14%)
Jan 31, 2013 5.220 5.330 5.220 5.249 33,306 +0.04(+0.71%)
Jan 30, 2013 5.286 5.286 5.198 5.212 77,691 -0.07(-1.25%)
Jan 29, 2013 5.205 5.308 5.168 5.278 44,098 +0.05(+0.98%)
Jan 28, 2013 5.286 5.315 5.190 5.227 48,011 -0.07(-1.25%)
Jan 25, 2013 5.315 5.352 5.186 5.293 75,315 +0.00(+0.00%)
Jan 24, 2013 5.308 5.320 5.227 5.293 30,641 -0.01(-0.28%)
Jan 23, 2013 5.345 5.389 5.256 5.308 56,445 -0.01(-0.14%)
Jan 22, 2013 5.492 5.506 5.205 5.315 81,184 -0.19(-3.47%)
Jan 18, 2013 5.447 5.506 5.447 5.506 35,849 +0.06(+1.08%)
Jan 17, 2013 5.477 5.477 5.403 5.447 27,836 +0.01(+0.14%)
Jan 16, 2013 5.440 5.506 5.433 5.440 32,454 -0.01(-0.27%)
Jan 15, 2013 5.470 5.477 5.411 5.455 91,218 -0.03(-0.54%)
Jan 14, 2013 5.455 5.499 5.389 5.484 85,315 +0.02(+0.40%)
Jan 11, 2013 5.440 5.514 5.431 5.462 59,892 +0.04(+0.68%)
Jan 10, 2013 5.425 5.440 5.374 5.425 52,439 +0.03(+0.55%)
Jan 09, 2013 5.345 5.451 5.300 5.396 46,821 +0.08(+1.52%)
Jan 08, 2013 5.161 5.330 5.153 5.315 85,745 +0.14(+2.70%)
Jan 07, 2013 5.183 5.205 5.102 5.175 44,208 -0.05(-0.98%)
Jan 04, 2013 5.286 5.381 5.220 5.227 42,666 -0.02(-0.42%)
Jan 03, 2013 5.293 5.322 5.227 5.249 59,922 -0.02(-0.42%)
Jan 02, 2013 5.315 5.433 5.168 5.271 117,965 +0.05(+0.99%)
Dec 31, 2012 5.006 5.220 5.006 5.220 106,089 +0.18(+3.65%)
Dec 28, 2012 5.065 5.087 4.999 5.036 45,566 -0.04(-0.87%)
Dec 27, 2012 5.087 5.131 4.992 5.080 73,974 -0.01(-0.14%)
Dec 26, 2012 5.139 5.219 5.065 5.087 21,233 -0.02(-0.43%)
Dec 24, 2012 5.183 5.220 5.109 5.109 21,849 -0.04(-0.71%)
Dec 21, 2012 5.234 5.315 5.109 5.146 184,713 -0.15(-2.78%)
Dec 20, 2012 5.293 5.308 5.190 5.293 37,550 +0.01(+0.28%)
Dec 19, 2012 5.271 5.345 5.190 5.278 44,367 -0.04(-0.69%)
Dec 18, 2012 5.212 5.330 5.168 5.315 39,174 +0.10(+1.97%)
Dec 17, 2012 5.065 5.249 5.015 5.212 44,639 +0.18(+3.50%)
Dec 14, 2012 4.999 5.036 4.926 5.036 45,141 +0.01(+0.15%)
Dec 13, 2012 4.889 5.036 4.801 5.028 68,912 +0.15(+3.17%)
Dec 12, 2012 5.080 5.095 4.823 4.874 57,454 -0.20(-3.91%)
Dec 11, 2012 5.073 5.102 4.948 5.073 42,207 +0.04(+0.73%)
Dec 10, 2012 4.984 5.036 4.839 5.036 39,949 +0.06(+1.18%)
Dec 07, 2012 4.977 4.984 4.859 4.977 26,582 +0.01(+0.15%)
Dec 06, 2012 4.955 4.984 4.845 4.970 28,685 +0.03(+0.60%)
Dec 05, 2012 4.984 4.992 4.793 4.940 27,519 +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.