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 )

17.10 +0.23 (+1.36%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 24, 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 (%)
Mar 30, 2012 7.048 7.119 6.919 6.919 67,828 -0.07(-1.02%)
Mar 29, 2012 7.076 7.112 6.955 6.990 52,363 -0.16(-2.20%)
Mar 28, 2012 6.983 7.169 6.869 7.148 48,694 +0.16(+2.25%)
Mar 27, 2012 7.090 7.126 6.983 6.990 75,561 -0.04(-0.51%)
Mar 26, 2012 7.141 7.176 7.005 7.026 105,545 -0.02(-0.30%)
Mar 23, 2012 7.312 7.312 7.005 7.048 108,328 -0.21(-2.86%)
Mar 22, 2012 7.312 7.369 7.062 7.255 54,845 -0.14(-1.84%)
Mar 21, 2012 7.420 7.505 7.369 7.391 79,930 +0.02(+0.29%)
Mar 20, 2012 7.291 7.513 7.205 7.369 119,550 +0.08(+1.08%)
Mar 19, 2012 7.062 7.298 7.012 7.291 139,277 +0.24(+3.45%)
Mar 16, 2012 6.654 7.234 6.575 7.048 491,105 +0.52(+7.89%)
Mar 15, 2012 6.532 6.568 6.497 6.532 40,884 +0.02(+0.33%)
Mar 14, 2012 6.675 6.675 6.439 6.511 52,182 -0.21(-3.09%)
Mar 13, 2012 6.704 6.740 6.378 6.718 122,071 +0.06(+0.97%)
Mar 12, 2012 6.711 6.740 6.568 6.654 112,802 -0.01(-0.21%)
Mar 09, 2012 6.289 6.675 6.218 6.668 217,619 +0.34(+5.43%)
Mar 08, 2012 6.432 6.432 6.253 6.325 89,030 -0.08(-1.23%)
Mar 07, 2012 6.260 6.418 6.232 6.404 70,297 +0.15(+2.40%)
Mar 06, 2012 6.518 6.518 5.989 6.253 209,413 -0.29(-4.38%)
Mar 05, 2012 6.640 6.683 6.511 6.540 31,286 -0.12(-1.83%)
Mar 02, 2012 6.733 6.811 6.654 6.661 89,292 -0.07(-1.06%)
Mar 01, 2012 6.854 6.869 6.597 6.733 111,544 -0.13(-1.88%)
Feb 29, 2012 6.969 6.990 6.811 6.861 54,707 -0.11(-1.54%)
Feb 28, 2012 7.062 7.062 6.941 6.969 44,646 -0.12(-1.72%)
Feb 27, 2012 6.926 7.119 6.926 7.090 31,192 +0.11(+1.64%)
Feb 24, 2012 6.690 7.040 6.675 6.976 78,750 +0.06(+0.93%)
Feb 23, 2012 7.083 7.083 6.833 6.912 56,046 -0.17(-2.42%)
Feb 22, 2012 7.133 7.133 7.005 7.083 55,681 -0.11(-1.59%)
Feb 21, 2012 7.183 7.284 7.148 7.198 28,056 +0.04(+0.60%)
Feb 17, 2012 6.833 7.212 6.833 7.155 107,335 +0.32(+4.71%)
Feb 16, 2012 6.912 6.969 6.776 6.833 114,226 -0.04(-0.62%)
Feb 15, 2012 7.183 7.205 6.854 6.876 109,421 -0.30(-4.19%)
Feb 14, 2012 7.412 7.412 7.155 7.176 80,194 -0.24(-3.28%)
Feb 13, 2012 7.448 7.477 7.391 7.420 57,306 +0.02(+0.29%)
Feb 10, 2012 7.598 7.670 7.391 7.398 106,286 -0.27(-3.54%)
Feb 09, 2012 7.563 7.727 7.548 7.670 127,006 +0.13(+1.71%)
Feb 08, 2012 7.527 7.570 7.462 7.541 109,333 +0.04(+0.48%)
Feb 07, 2012 7.849 7.870 7.470 7.505 119,267 -0.37(-4.72%)
Feb 06, 2012 7.677 7.999 7.656 7.877 214,111 +0.19(+2.51%)
Feb 03, 2012 7.684 7.720 7.563 7.684 167,210 +0.05(+0.66%)
Feb 02, 2012 7.627 7.727 7.591 7.634 116,409 -0.01(-0.09%)
Feb 01, 2012 7.513 7.656 7.434 7.641 152,652 +0.16(+2.10%)
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%)
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.