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 (%)
Jan 31, 2012 7.424 7.517 7.317 7.481 160,765 +0.14(+1.95%)
Jan 30, 2012 7.331 7.395 7.152 7.338 104,834 -0.06(-0.77%)
Jan 27, 2012 7.002 7.510 7.002 7.395 135,163 +0.36(+5.08%)
Jan 26, 2012 7.496 7.624 6.909 7.038 207,533 -0.44(-5.84%)
Jan 25, 2012 7.410 7.717 7.410 7.474 106,673 +0.04(+0.48%)
Jan 24, 2012 7.331 7.481 7.302 7.438 106,373 +0.07(+0.97%)
Jan 23, 2012 7.474 7.538 7.209 7.367 146,538 -0.07(-0.96%)
Jan 20, 2012 7.467 7.496 7.408 7.438 223,130 +0.01(+0.10%)
Jan 19, 2012 7.431 7.617 7.324 7.431 156,351 +0.05(+0.68%)
Jan 18, 2012 7.002 7.474 7.002 7.381 364,057 +0.39(+5.63%)
Jan 17, 2012 6.787 7.002 6.709 6.988 182,206 +0.26(+3.94%)
Jan 13, 2012 6.652 6.787 6.652 6.723 76,862 +0.01(+0.11%)
Jan 12, 2012 6.709 6.909 6.623 6.716 53,513 +0.06(+0.97%)
Jan 11, 2012 6.516 7.066 6.516 6.652 227,106 +0.11(+1.64%)
Jan 10, 2012 6.058 6.573 6.036 6.544 229,448 +0.54(+9.06%)
Jan 09, 2012 5.758 6.036 5.758 6.001 118,624 +0.28(+4.88%)
Jan 06, 2012 5.750 5.779 5.660 5.722 72,118 -0.01(-0.12%)
Jan 05, 2012 5.693 5.772 5.672 5.729 87,220 +0.01(+0.13%)
Jan 04, 2012 5.765 5.786 5.711 5.722 75,424 +0.05(+0.88%)
Dec 30, 2011 5.543 5.693 5.543 5.672 58,680 +0.10(+1.80%)
Dec 29, 2011 5.543 5.614 5.522 5.572 53,966 +0.06(+1.17%)
Dec 28, 2011 5.593 5.593 5.429 5.507 73,209 -0.06(-1.16%)
Dec 27, 2011 5.557 5.593 5.529 5.572 69,051 -0.01(-0.26%)
Dec 23, 2011 5.564 5.679 5.364 5.586 126,652 -0.04(-0.64%)
Dec 21, 2011 5.636 5.636 5.493 5.622 93,897 -0.04(-0.63%)
Dec 20, 2011 5.843 5.843 5.243 5.657 147,907 +0.40(+7.62%)
Dec 19, 2011 5.371 5.400 5.243 5.257 90,574 -0.08(-1.47%)
Dec 16, 2011 5.293 5.514 5.257 5.336 122,050 +0.07(+1.36%)
Dec 15, 2011 5.293 5.407 5.243 5.264 208,943 +0.04(+0.68%)
Dec 14, 2011 5.496 5.529 5.185 5.228 185,291 -0.25(-4.57%)
Dec 13, 2011 5.715 5.722 5.450 5.479 222,069 -0.16(-2.92%)
Dec 12, 2011 5.593 5.650 5.486 5.643 126,388 -0.01(-0.13%)
Dec 09, 2011 5.257 5.679 5.171 5.650 368,398 +0.54(+10.49%)
Dec 08, 2011 4.949 5.178 4.907 5.114 115,470 +0.09(+1.85%)
Dec 07, 2011 5.114 5.121 4.942 5.021 119,839 -0.12(-2.36%)
Dec 06, 2011 5.221 5.321 5.092 5.142 115,761 -0.11(-2.04%)
Dec 05, 2011 5.250 5.285 5.092 5.250 89,893 +0.08(+1.52%)
Dec 02, 2011 5.293 5.293 5.157 5.171 108,465 -0.05(-0.96%)
Dec 01, 2011 5.157 5.250 5.035 5.221 159,079 +0.05(+0.97%)
Nov 30, 2011 5.028 5.178 4.864 5.171 232,784 +0.25(+5.09%)
Nov 29, 2011 4.906 4.992 4.864 4.921 131,633 +0.00(+0.00%)
Nov 28, 2011 4.978 5.178 4.871 4.921 140,863 +0.05(+1.03%)
Nov 25, 2011 4.871 5.142 4.871 4.871 65,655 -0.01(-0.29%)
Nov 23, 2011 5.057 5.114 4.878 4.885 141,562 -0.19(-3.67%)
Nov 22, 2011 5.171 5.200 5.014 5.071 134,085 -0.09(-1.80%)
Nov 21, 2011 5.200 5.200 5.021 5.164 124,228 -0.04(-0.69%)
Nov 18, 2011 5.171 5.214 5.150 5.200 99,268 +0.01(+0.14%)
Nov 17, 2011 5.264 5.307 5.128 5.193 126,952 -0.10(-1.89%)
Nov 16, 2011 4.985 5.364 4.935 5.293 366,839 +0.31(+6.17%)
Nov 15, 2011 4.906 5.007 4.906 4.985 289,934 +0.03(+0.58%)
Nov 14, 2011 4.899 4.999 4.899 4.957 351,961 +0.02(+0.43%)
Nov 11, 2011 5.028 5.078 4.899 4.935 203,075 -0.06(-1.15%)
Nov 10, 2011 5.271 5.328 4.985 4.992 211,259 -0.16(-3.06%)
Nov 09, 2011 5.293 5.407 5.150 5.150 226,794 -0.17(-3.23%)
Nov 08, 2011 5.572 5.636 5.321 5.321 346,744 -0.06(-1.20%)
Nov 07, 2011 5.636 5.858 5.328 5.386 303,589 -0.18(-3.21%)
Nov 04, 2011 4.878 5.600 4.778 5.564 358,846 +0.67(+13.58%)
Nov 03, 2011 5.507 5.715 4.813 4.899 483,668 -0.59(-10.69%)
Nov 02, 2011 5.722 6.079 5.471 5.486 308,619 -0.23(-4.00%)
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.