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 )

16.99 -0.07 (-0.41%)
Streaming Delayed Price Updated: 2:44 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 (%)
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%)
May 01, 2012 5.929 6.115 5.851 5.851 151,303 -0.10(-1.68%)
Apr 30, 2012 6.137 6.172 5.951 5.951 135,187 -0.22(-3.59%)
Apr 27, 2012 6.365 6.394 6.079 6.172 66,836 -0.17(-2.71%)
Apr 26, 2012 6.251 6.358 6.247 6.344 43,710 +0.07(+1.14%)
Apr 25, 2012 6.208 6.294 6.087 6.273 31,839 +0.12(+1.98%)
Apr 24, 2012 6.115 6.169 6.087 6.151 60,397 +0.03(+0.47%)
Apr 23, 2012 6.230 6.240 6.108 6.122 59,050 -0.16(-2.62%)
Apr 20, 2012 6.473 6.480 6.230 6.287 64,395 +0.02(+0.34%)
Apr 19, 2012 6.208 6.473 6.122 6.265 55,544 +0.08(+1.27%)
Apr 18, 2012 6.165 6.258 6.116 6.187 40,662 +0.02(+0.35%)
Apr 17, 2012 6.215 6.244 6.122 6.165 58,250 -0.01(-0.23%)
Apr 16, 2012 6.194 6.245 6.137 6.180 46,955 -0.01(-0.23%)
Apr 13, 2012 6.451 6.458 6.194 6.194 49,439 -0.30(-4.63%)
Apr 12, 2012 6.408 6.509 6.394 6.494 54,254 +0.06(+1.00%)
Apr 11, 2012 6.458 6.487 6.393 6.430 61,333 +0.03(+0.45%)
Apr 10, 2012 6.430 6.551 6.401 6.401 55,737 -0.04(-0.67%)
Apr 09, 2012 6.494 6.520 6.430 6.444 47,277 -0.13(-1.96%)
Apr 05, 2012 6.609 6.652 6.544 6.573 35,728 -0.04(-0.65%)
Apr 04, 2012 6.637 6.727 6.616 6.616 43,731 -0.07(-1.07%)
Apr 03, 2012 6.780 6.809 6.687 6.687 50,498 -0.11(-1.58%)
Apr 02, 2012 6.916 6.959 6.766 6.795 76,124 -0.12(-1.76%)
Mar 30, 2012 7.045 7.116 6.916 6.916 67,852 -0.07(-1.02%)
Mar 29, 2012 7.074 7.109 6.952 6.988 52,382 -0.16(-2.20%)
Mar 28, 2012 6.981 7.167 6.866 7.145 48,712 +0.16(+2.25%)
Mar 27, 2012 7.088 7.124 6.981 6.988 75,589 -0.04(-0.51%)
Mar 26, 2012 7.138 7.174 7.002 7.023 105,583 -0.02(-0.30%)
Mar 23, 2012 7.310 7.310 7.002 7.045 108,367 -0.21(-2.86%)
Mar 22, 2012 7.310 7.367 7.059 7.252 54,865 -0.14(-1.84%)
Mar 21, 2012 7.417 7.503 7.367 7.388 79,959 +0.02(+0.29%)
Mar 20, 2012 7.288 7.510 7.202 7.367 119,593 +0.08(+1.08%)
Mar 19, 2012 7.059 7.295 7.009 7.288 139,328 +0.24(+3.45%)
Mar 16, 2012 6.652 7.231 6.573 7.045 491,284 +0.51(+7.89%)
Mar 15, 2012 6.530 6.566 6.494 6.530 40,899 +0.02(+0.33%)
Mar 14, 2012 6.673 6.673 6.437 6.509 52,201 -0.21(-3.09%)
Mar 13, 2012 6.702 6.737 6.376 6.716 122,115 +0.06(+0.97%)
Mar 12, 2012 6.709 6.737 6.566 6.652 112,843 -0.01(-0.21%)
Mar 09, 2012 6.287 6.673 6.215 6.666 217,698 +0.34(+5.43%)
Mar 08, 2012 6.430 6.430 6.251 6.323 89,063 -0.08(-1.23%)
Mar 07, 2012 6.258 6.416 6.230 6.401 70,323 +0.15(+2.40%)
Mar 06, 2012 6.516 6.516 5.986 6.251 209,489 -0.29(-4.38%)
Mar 05, 2012 6.637 6.680 6.509 6.537 31,297 -0.12(-1.83%)
Mar 02, 2012 6.730 6.809 6.652 6.659 89,324 -0.07(-1.06%)
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.