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 )

16.06 -0.27 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 4.871 5.078 4.871 5.078 109,045 +0.18(+3.65%)
Dec 28, 2012 4.928 4.949 4.864 4.899 46,835 -0.04(-0.87%)
Dec 27, 2012 4.949 4.992 4.856 4.942 76,035 -0.01(-0.14%)
Dec 26, 2012 4.999 5.078 4.928 4.949 21,825 -0.02(-0.43%)
Dec 24, 2012 5.042 5.078 4.971 4.971 22,458 -0.04(-0.71%)
Dec 21, 2012 5.092 5.171 4.971 5.007 189,859 -0.14(-2.78%)
Dec 20, 2012 5.150 5.164 5.049 5.150 38,596 +0.01(+0.28%)
Dec 19, 2012 5.128 5.200 5.049 5.135 45,603 -0.04(-0.69%)
Dec 18, 2012 5.071 5.185 5.028 5.171 40,265 +0.10(+1.97%)
Dec 17, 2012 4.928 5.107 4.879 5.071 45,883 +0.17(+3.50%)
Dec 14, 2012 4.864 4.899 4.792 4.899 46,399 +0.01(+0.15%)
Dec 13, 2012 4.756 4.899 4.670 4.892 70,832 +0.15(+3.17%)
Dec 12, 2012 4.942 4.957 4.692 4.742 59,055 -0.19(-3.91%)
Dec 11, 2012 4.935 4.964 4.813 4.935 43,383 +0.04(+0.73%)
Dec 10, 2012 4.849 4.899 4.708 4.899 41,062 +0.06(+1.18%)
Dec 07, 2012 4.842 4.849 4.728 4.842 27,322 +0.01(+0.15%)
Dec 06, 2012 4.821 4.849 4.713 4.835 29,484 +0.03(+0.60%)
Dec 05, 2012 4.849 4.856 4.663 4.806 28,286 +0.00(+0.00%)
Dec 04, 2012 4.878 4.878 4.685 4.806 19,209 -0.08(-1.61%)
Nov 30, 2012 4.778 4.885 4.735 4.885 80,119 +0.13(+2.71%)
Nov 29, 2012 4.828 4.828 4.712 4.756 40,584 +0.00(+0.00%)
Nov 28, 2012 4.642 4.792 4.606 4.756 24,466 +0.11(+2.31%)
Nov 27, 2012 4.685 4.699 4.613 4.649 29,327 +0.01(+0.31%)
Nov 26, 2012 4.749 4.749 4.585 4.635 42,618 -0.11(-2.41%)
Nov 23, 2012 4.706 4.764 4.636 4.749 25,942 +0.07(+1.53%)
Nov 21, 2012 4.642 4.706 4.513 4.678 49,306 +0.03(+0.62%)
Nov 20, 2012 4.298 4.763 4.298 4.649 105,890 +0.40(+9.43%)
Nov 19, 2012 4.248 4.291 4.148 4.248 32,002 +0.03(+0.68%)
Nov 16, 2012 4.170 4.483 4.155 4.220 46,410 +0.02(+0.51%)
Nov 15, 2012 4.113 4.370 4.113 4.198 45,673 +0.09(+2.09%)
Nov 14, 2012 4.306 4.306 4.113 4.113 63,887 -0.20(-4.64%)
Nov 13, 2012 4.463 4.499 4.206 4.313 52,298 -0.12(-2.74%)
Nov 12, 2012 4.599 4.635 4.377 4.434 43,983 -0.16(-3.43%)
Nov 09, 2012 4.656 4.656 4.577 4.592 13,397 -0.09(-1.98%)
Nov 08, 2012 4.720 4.785 4.685 4.685 63,092 -0.03(-0.61%)
Nov 07, 2012 4.685 4.806 4.599 4.713 59,803 -0.06(-1.20%)
Nov 06, 2012 4.649 4.785 4.592 4.771 23,273 +0.06(+1.37%)
Nov 05, 2012 4.663 4.792 4.649 4.706 29,084 +0.03(+0.61%)
Nov 02, 2012 4.871 4.871 4.585 4.678 38,653 -0.16(-3.40%)
Nov 01, 2012 5.007 5.007 4.627 4.842 77,792 -0.17(-3.42%)
Oct 31, 2012 4.957 5.064 4.685 5.014 127,764 +0.07(+1.45%)
Oct 26, 2012 4.971 4.942 4.942 4.942 15,799 -0.02(-0.43%)
Oct 25, 2012 4.957 4.999 4.921 4.964 22,625 +0.06(+1.31%)
Oct 24, 2012 4.985 4.985 4.871 4.899 36,869 -0.08(-1.58%)
Oct 23, 2012 5.007 5.007 4.885 4.978 44,222 -0.09(-1.69%)
Oct 19, 2012 5.221 5.250 5.049 5.064 146,833 -0.16(-3.01%)
Oct 18, 2012 5.357 5.357 5.221 5.221 19,979 -0.12(-2.28%)
Oct 17, 2012 5.371 5.414 5.328 5.343 14,082 +0.00(+0.00%)
Oct 16, 2012 5.293 5.407 5.250 5.343 50,591 +0.07(+1.36%)
Oct 15, 2012 5.307 5.307 5.257 5.271 26,151 +0.02(+0.41%)
Oct 12, 2012 5.221 5.278 5.221 5.250 41,549 +0.03(+0.55%)
Oct 11, 2012 5.257 5.278 5.221 5.221 26,953 -0.01(-0.27%)
Oct 10, 2012 5.150 5.250 5.150 5.235 55,690 +0.12(+2.38%)
Oct 09, 2012 5.171 5.171 5.107 5.114 44,067 -0.07(-1.38%)
Oct 08, 2012 5.293 5.293 5.178 5.185 29,917 -0.10(-1.89%)
Oct 05, 2012 5.293 5.328 5.250 5.285 97,182 +0.00(+0.00%)
Oct 04, 2012 5.235 5.285 5.200 5.285 38,980 +0.09(+1.65%)
Oct 03, 2012 5.114 5.214 5.094 5.200 34,337 +0.08(+1.54%)
Oct 02, 2012 5.107 5.150 5.071 5.121 171,388 +0.02(+0.42%)
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.