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 (%)
Aug 31, 2012 5.218 5.218 5.144 5.218 90,317 +0.01(+0.14%)
Aug 30, 2012 5.387 5.387 5.210 5.210 65,999 -0.18(-3.41%)
Aug 29, 2012 5.468 5.475 5.365 5.394 49,216 -0.19(-3.42%)
Aug 27, 2012 5.688 5.688 5.548 5.585 49,313 -0.10(-1.81%)
Aug 24, 2012 5.703 5.732 5.637 5.688 136,809 -0.04(-0.77%)
Aug 23, 2012 5.644 5.798 5.629 5.732 63,645 +0.05(+0.91%)
Aug 22, 2012 5.526 5.761 5.328 5.681 55,061 +0.17(+3.07%)
Aug 21, 2012 5.607 5.651 5.512 5.512 53,468 -0.10(-1.70%)
Aug 20, 2012 5.563 5.629 5.416 5.607 39,410 +0.02(+0.39%)
Aug 17, 2012 5.313 5.585 5.247 5.585 93,263 +0.26(+4.83%)
Aug 16, 2012 5.284 5.328 5.254 5.328 51,695 +0.00(+0.00%)
Aug 15, 2012 5.240 5.379 5.240 5.328 55,306 +0.07(+1.26%)
Aug 14, 2012 5.335 5.401 5.238 5.262 109,173 -0.07(-1.24%)
Aug 13, 2012 5.276 5.350 5.240 5.328 39,233 +0.03(+0.55%)
Aug 10, 2012 5.313 5.343 5.240 5.298 37,792 -0.01(-0.14%)
Aug 09, 2012 5.276 5.445 5.254 5.306 40,943 +0.04(+0.70%)
Aug 08, 2012 5.445 5.460 5.166 5.269 101,437 -0.18(-3.37%)
Aug 07, 2012 5.409 5.534 5.350 5.453 73,686 +0.08(+1.50%)
Aug 06, 2012 5.306 5.387 5.276 5.372 77,868 +0.07(+1.25%)
Aug 03, 2012 5.174 5.365 5.144 5.306 75,397 +0.27(+5.40%)
Aug 02, 2012 4.968 5.071 4.968 5.034 71,301 +0.06(+1.18%)
Aug 01, 2012 5.203 5.269 4.975 4.975 120,015 -0.21(-4.11%)
Jul 31, 2012 5.313 5.365 5.166 5.188 62,590 -0.14(-2.62%)
Jul 30, 2012 5.276 5.401 5.254 5.328 36,135 -0.01(-0.14%)
Jul 27, 2012 5.188 5.339 5.188 5.335 91,433 +0.15(+2.98%)
Jul 26, 2012 5.240 5.318 5.144 5.181 31,743 +0.01(+0.14%)
Jul 25, 2012 5.431 5.475 5.144 5.174 109,735 -0.21(-3.83%)
Jul 24, 2012 5.504 5.512 5.335 5.379 38,958 -0.12(-2.14%)
Jul 23, 2012 5.585 5.600 5.453 5.497 52,235 -0.17(-2.98%)
Jul 20, 2012 5.784 5.886 5.659 5.666 55,197 -0.14(-2.40%)
Jul 19, 2012 6.063 6.063 5.784 5.806 51,013 -0.26(-4.24%)
Jul 18, 2012 6.085 6.122 6.033 6.063 38,463 -0.04(-0.72%)
Jul 17, 2012 6.180 6.180 6.055 6.107 26,836 -0.05(-0.84%)
Jul 16, 2012 6.247 6.276 6.158 6.158 37,331 -0.09(-1.41%)
Jul 13, 2012 6.188 6.276 6.173 6.247 37,415 +0.07(+1.07%)
Jul 12, 2012 6.195 6.349 6.092 6.180 64,276 -0.11(-1.75%)
Jul 11, 2012 6.026 6.320 5.997 6.291 86,378 +0.28(+4.65%)
Jul 10, 2012 5.776 6.026 5.747 6.011 61,969 +0.33(+5.82%)
Jul 09, 2012 5.688 5.806 5.651 5.681 131,049 -0.02(-0.39%)
Jul 06, 2012 5.769 5.769 5.637 5.703 82,881 -0.12(-2.02%)
Jul 05, 2012 5.938 5.938 5.732 5.820 82,698 -0.07(-1.25%)
Jul 03, 2012 5.879 5.894 5.835 5.894 116,154 +0.02(+0.38%)
Jul 02, 2012 5.732 5.879 5.622 5.872 91,505 +0.16(+2.83%)
Jun 29, 2012 5.835 5.835 5.629 5.710 54,268 -0.01(-0.13%)
Jun 28, 2012 5.828 5.835 5.607 5.717 39,207 -0.14(-2.38%)
Jun 27, 2012 5.850 6.158 5.813 5.857 46,317 +0.04(+0.63%)
Jun 26, 2012 5.732 5.828 5.666 5.820 46,524 +0.08(+1.41%)
Jun 25, 2012 5.879 5.879 5.725 5.739 50,851 -0.18(-2.98%)
Jun 22, 2012 5.556 5.916 5.534 5.916 884,108 +0.39(+7.05%)
Jun 21, 2012 5.592 5.673 5.512 5.526 68,276 -0.06(-1.05%)
Jun 20, 2012 5.703 5.798 5.526 5.585 82,701 -0.24(-4.16%)
Jun 19, 2012 6.011 6.011 5.820 5.828 120,868 -0.15(-2.58%)
Jun 18, 2012 5.916 6.004 5.857 5.982 135,074 +0.07(+1.12%)
Jun 15, 2012 5.916 6.055 5.842 5.916 255,730 +0.03(+0.50%)
Jun 14, 2012 5.703 6.055 5.703 5.886 200,071 +0.22(+3.89%)
Jun 13, 2012 5.548 5.725 5.475 5.666 85,561 +0.10(+1.72%)
Jun 12, 2012 5.490 5.578 5.401 5.570 102,534 +0.13(+2.43%)
Jun 11, 2012 5.372 5.872 5.298 5.438 154,382 +0.15(+2.92%)
Jun 08, 2012 5.107 5.306 5.034 5.284 129,348 +0.15(+2.86%)
Jun 07, 2012 5.129 5.196 5.085 5.137 125,829 +0.08(+1.60%)
Jun 06, 2012 4.953 5.237 4.938 5.056 127,043 +0.14(+2.84%)
Jun 05, 2012 4.997 5.149 4.865 4.916 145,435 -0.07(-1.47%)
Jun 04, 2012 4.887 5.144 4.887 4.990 160,689 +0.15(+3.19%)
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.