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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.171 5.221 5.028 5.049 64,311 -0.14(-2.62%)
Jul 30, 2012 5.135 5.257 5.114 5.185 37,128 -0.01(-0.14%)
Jul 27, 2012 5.049 5.196 5.049 5.193 93,946 +0.15(+2.98%)
Jul 26, 2012 5.100 5.176 5.007 5.042 32,616 +0.01(+0.14%)
Jul 25, 2012 5.285 5.328 5.007 5.035 112,752 -0.20(-3.83%)
Jul 24, 2012 5.357 5.364 5.193 5.235 40,029 -0.11(-2.14%)
Jul 23, 2012 5.436 5.450 5.307 5.350 53,671 -0.16(-2.98%)
Jul 20, 2012 5.629 5.729 5.507 5.514 56,715 -0.14(-2.41%)
Jul 19, 2012 5.901 5.901 5.629 5.650 52,415 -0.25(-4.24%)
Jul 18, 2012 5.922 5.958 5.872 5.901 39,520 -0.04(-0.72%)
Jul 17, 2012 6.015 6.015 5.893 5.944 27,574 -0.05(-0.84%)
Jul 16, 2012 6.079 6.108 5.994 5.994 38,357 -0.09(-1.41%)
Jul 13, 2012 6.022 6.108 6.008 6.079 38,443 +0.06(+1.07%)
Jul 12, 2012 6.029 6.180 5.929 6.015 66,043 -0.11(-1.75%)
Jul 11, 2012 5.865 6.151 5.837 6.122 88,752 +0.27(+4.65%)
Jul 10, 2012 5.622 5.865 5.593 5.851 63,672 +0.32(+5.82%)
Jul 09, 2012 5.536 5.650 5.500 5.529 134,651 -0.02(-0.39%)
Jul 06, 2012 5.614 5.614 5.486 5.550 85,159 -0.11(-2.02%)
Jul 05, 2012 5.779 5.779 5.579 5.665 84,972 -0.07(-1.25%)
Jul 03, 2012 5.722 5.736 5.679 5.736 119,347 +0.02(+0.38%)
Jul 02, 2012 5.579 5.722 5.471 5.715 94,021 +0.16(+2.83%)
Jun 29, 2012 5.679 5.679 5.479 5.557 55,760 -0.01(-0.13%)
Jun 28, 2012 5.672 5.679 5.457 5.564 40,285 -0.14(-2.38%)
Jun 27, 2012 5.693 5.994 5.657 5.700 47,590 +0.04(+0.63%)
Jun 26, 2012 5.579 5.672 5.514 5.665 47,803 +0.08(+1.41%)
Jun 25, 2012 5.722 5.722 5.572 5.586 52,249 -0.17(-2.98%)
Jun 22, 2012 5.407 5.758 5.386 5.758 908,410 +0.38(+7.05%)
Jun 21, 2012 5.443 5.522 5.364 5.378 70,152 -0.06(-1.05%)
Jun 20, 2012 5.550 5.643 5.378 5.436 84,974 -0.24(-4.16%)
Jun 19, 2012 5.851 5.851 5.665 5.672 124,190 -0.15(-2.58%)
Jun 18, 2012 5.758 5.843 5.700 5.822 138,787 +0.06(+1.12%)
Jun 15, 2012 5.758 5.893 5.686 5.758 262,759 +0.03(+0.50%)
Jun 14, 2012 5.550 5.893 5.550 5.729 205,570 +0.21(+3.89%)
Jun 13, 2012 5.400 5.572 5.328 5.514 87,913 +0.09(+1.72%)
Jun 12, 2012 5.343 5.429 5.257 5.421 105,353 +0.13(+2.43%)
Jun 11, 2012 5.228 5.715 5.157 5.293 158,626 +0.15(+2.92%)
Jun 08, 2012 4.971 5.164 4.899 5.142 132,903 +0.14(+2.86%)
Jun 07, 2012 4.992 5.057 4.949 4.999 129,288 +0.08(+1.60%)
Jun 06, 2012 4.821 5.097 4.806 4.921 130,535 +0.14(+2.84%)
Jun 05, 2012 4.864 5.011 4.735 4.785 149,433 -0.07(-1.47%)
Jun 04, 2012 4.756 5.007 4.756 4.856 165,106 +0.15(+3.19%)
Jun 01, 2012 4.670 5.150 4.670 4.706 72,278 -0.08(-1.64%)
May 31, 2012 4.842 4.957 4.627 4.785 137,786 -0.06(-1.33%)
May 30, 2012 5.021 5.078 4.821 4.849 51,385 -0.21(-4.10%)
May 29, 2012 5.035 5.072 4.921 5.057 44,962 +0.04(+0.86%)
May 25, 2012 4.978 5.057 4.964 5.014 21,315 +0.02(+0.43%)
May 24, 2012 4.921 4.992 4.885 4.992 61,779 +0.08(+1.60%)
May 23, 2012 5.028 5.028 4.785 4.914 52,442 -0.11(-2.28%)
May 22, 2012 4.992 5.121 4.978 5.028 103,524 +0.04(+0.72%)
May 21, 2012 4.985 4.999 4.749 4.992 80,166 +0.04(+0.87%)
May 18, 2012 5.007 5.042 4.821 4.949 146,750 -0.08(-1.56%)
May 17, 2012 5.092 5.150 4.985 5.028 74,576 -0.12(-2.36%)
May 16, 2012 5.271 5.321 5.128 5.150 79,076 -0.07(-1.37%)
May 15, 2012 5.185 5.328 5.185 5.221 101,613 +0.01(+0.27%)
May 14, 2012 5.328 5.386 5.057 5.207 71,923 -0.20(-3.70%)
May 11, 2012 5.479 5.579 5.386 5.407 65,948 -0.11(-2.07%)
May 10, 2012 5.486 5.750 5.486 5.522 80,302 +0.08(+1.45%)
May 09, 2012 5.371 5.507 5.371 5.443 34,691 +0.02(+0.40%)
May 08, 2012 5.486 5.493 5.350 5.421 72,647 -0.09(-1.56%)
May 07, 2012 5.586 5.636 5.486 5.507 134,510 -0.07(-1.28%)
May 04, 2012 5.557 5.629 5.500 5.579 85,015 +0.03(+0.52%)
May 03, 2012 5.758 5.886 5.486 5.550 119,436 -0.20(-3.48%)
May 02, 2012 5.836 5.929 5.707 5.750 110,099 -0.10(-1.71%)
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.