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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 7.427 7.520 7.319 7.484 160,706 +0.14(+1.95%)
Jan 30, 2012 7.334 7.398 7.155 7.341 104,796 -0.06(-0.77%)
Jan 27, 2012 7.005 7.513 7.005 7.398 135,114 +0.36(+5.08%)
Jan 26, 2012 7.498 7.627 6.912 7.040 207,458 -0.44(-5.84%)
Jan 25, 2012 7.412 7.720 7.412 7.477 106,634 +0.04(+0.48%)
Jan 24, 2012 7.334 7.484 7.305 7.441 106,335 +0.07(+0.97%)
Jan 23, 2012 7.477 7.541 7.212 7.369 146,485 -0.07(-0.96%)
Jan 20, 2012 7.470 7.498 7.411 7.441 223,049 +0.01(+0.10%)
Jan 19, 2012 7.434 7.620 7.327 7.434 156,294 +0.05(+0.68%)
Jan 18, 2012 7.005 7.477 7.005 7.384 363,924 +0.39(+5.63%)
Jan 17, 2012 6.790 7.005 6.711 6.990 182,139 +0.26(+3.94%)
Jan 13, 2012 6.654 6.790 6.654 6.726 76,834 +0.01(+0.11%)
Jan 12, 2012 6.711 6.912 6.625 6.718 53,493 +0.06(+0.97%)
Jan 11, 2012 6.518 7.069 6.518 6.654 227,024 +0.11(+1.64%)
Jan 10, 2012 6.060 6.575 6.039 6.547 229,365 +0.54(+9.06%)
Jan 09, 2012 5.760 6.039 5.760 6.003 118,581 +0.28(+4.88%)
Jan 06, 2012 5.752 5.781 5.662 5.724 72,092 -0.01(-0.12%)
Jan 05, 2012 5.695 5.774 5.674 5.731 87,188 +0.01(+0.13%)
Jan 04, 2012 5.767 5.788 5.713 5.724 75,396 +0.05(+0.88%)
Dec 30, 2011 5.545 5.695 5.545 5.674 58,659 +0.10(+1.80%)
Dec 29, 2011 5.545 5.617 5.524 5.574 53,946 +0.06(+1.17%)
Dec 28, 2011 5.595 5.595 5.431 5.509 73,182 -0.06(-1.16%)
Dec 27, 2011 5.559 5.595 5.531 5.574 69,026 -0.01(-0.26%)
Dec 23, 2011 5.566 5.681 5.366 5.588 126,606 -0.04(-0.64%)
Dec 21, 2011 5.638 5.638 5.495 5.624 93,863 -0.04(-0.63%)
Dec 20, 2011 5.846 5.846 5.244 5.659 147,853 +0.40(+7.62%)
Dec 19, 2011 5.373 5.402 5.244 5.259 90,541 -0.08(-1.47%)
Dec 16, 2011 5.295 5.516 5.259 5.338 122,005 +0.07(+1.36%)
Dec 15, 2011 5.295 5.409 5.244 5.266 208,867 +0.04(+0.68%)
Dec 14, 2011 5.498 5.531 5.187 5.230 185,224 -0.25(-4.57%)
Dec 13, 2011 5.717 5.724 5.452 5.481 221,988 -0.16(-2.92%)
Dec 12, 2011 5.595 5.652 5.488 5.645 126,342 -0.01(-0.13%)
Dec 09, 2011 5.259 5.681 5.173 5.652 368,264 +0.54(+10.49%)
Dec 08, 2011 4.951 5.180 4.908 5.116 115,428 +0.09(+1.85%)
Dec 07, 2011 5.116 5.123 4.944 5.023 119,795 -0.12(-2.36%)
Dec 06, 2011 5.223 5.323 5.094 5.144 115,719 -0.11(-2.04%)
Dec 05, 2011 5.252 5.287 5.094 5.252 89,860 +0.08(+1.52%)
Dec 02, 2011 5.295 5.295 5.159 5.173 108,426 -0.05(-0.96%)
Dec 01, 2011 5.159 5.252 5.037 5.223 159,021 +0.05(+0.97%)
Nov 30, 2011 5.030 5.180 4.865 5.173 232,700 +0.25(+5.09%)
Nov 29, 2011 4.908 4.994 4.865 4.923 131,585 +0.00(+0.00%)
Nov 28, 2011 4.980 5.180 4.872 4.923 140,812 +0.05(+1.03%)
Nov 25, 2011 4.872 5.144 4.872 4.872 65,631 -0.01(-0.29%)
Nov 23, 2011 5.058 5.116 4.880 4.887 141,511 -0.19(-3.67%)
Nov 22, 2011 5.173 5.202 5.016 5.073 134,036 -0.09(-1.80%)
Nov 21, 2011 5.202 5.202 5.023 5.166 124,183 -0.04(-0.69%)
Nov 18, 2011 5.173 5.216 5.151 5.202 99,232 +0.01(+0.14%)
Nov 17, 2011 5.266 5.309 5.130 5.194 126,905 -0.10(-1.89%)
Nov 16, 2011 4.987 5.366 4.937 5.295 366,706 +0.31(+6.17%)
Nov 15, 2011 4.908 5.008 4.908 4.987 289,829 +0.03(+0.58%)
Nov 14, 2011 4.901 5.001 4.901 4.958 351,833 +0.02(+0.43%)
Nov 11, 2011 5.030 5.080 4.901 4.937 203,001 -0.06(-1.15%)
Nov 10, 2011 5.273 5.330 4.987 4.994 211,183 -0.16(-3.06%)
Nov 09, 2011 5.295 5.409 5.151 5.151 226,712 -0.17(-3.23%)
Nov 08, 2011 5.574 5.638 5.323 5.323 346,618 -0.06(-1.20%)
Nov 07, 2011 5.638 5.860 5.330 5.388 303,478 -0.18(-3.21%)
Nov 04, 2011 4.880 5.602 4.779 5.566 358,715 +0.67(+13.58%)
Nov 03, 2011 5.509 5.717 4.815 4.901 483,492 -0.59(-10.69%)
Nov 02, 2011 5.724 6.082 5.473 5.488 308,507 -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.