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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 4.977 5.095 4.756 4.918 134,051 -0.07(-1.33%)
May 30, 2012 5.161 5.220 4.955 4.984 49,992 -0.21(-4.10%)
May 29, 2012 5.175 5.214 5.058 5.198 43,743 +0.04(+0.86%)
May 25, 2012 5.117 5.198 5.102 5.153 20,737 +0.02(+0.43%)
May 24, 2012 5.058 5.131 5.021 5.131 60,104 +0.08(+1.60%)
May 23, 2012 5.168 5.168 4.918 5.050 51,020 -0.12(-2.28%)
May 22, 2012 5.131 5.264 5.117 5.168 100,718 +0.04(+0.72%)
May 21, 2012 5.124 5.139 4.881 5.131 77,993 +0.04(+0.87%)
May 18, 2012 5.146 5.183 4.955 5.087 142,772 -0.08(-1.56%)
May 17, 2012 5.234 5.293 5.124 5.168 72,555 -0.12(-2.36%)
May 16, 2012 5.418 5.470 5.271 5.293 76,932 -0.07(-1.37%)
May 15, 2012 5.330 5.477 5.330 5.367 98,858 +0.01(+0.27%)
May 14, 2012 5.477 5.536 5.198 5.352 69,973 -0.21(-3.70%)
May 11, 2012 5.631 5.734 5.536 5.558 64,161 -0.12(-2.07%)
May 10, 2012 5.639 5.911 5.639 5.675 78,125 +0.08(+1.45%)
May 09, 2012 5.521 5.661 5.521 5.594 33,750 +0.02(+0.40%)
May 08, 2012 5.639 5.646 5.499 5.572 70,678 -0.09(-1.56%)
May 07, 2012 5.742 5.793 5.639 5.661 130,864 -0.07(-1.28%)
May 04, 2012 5.712 5.786 5.653 5.734 82,711 +0.03(+0.52%)
May 03, 2012 5.918 6.050 5.639 5.705 116,199 -0.21(-3.48%)
May 02, 2012 5.999 6.094 5.867 5.911 107,115 -0.10(-1.71%)
May 01, 2012 6.094 6.286 6.014 6.014 147,202 -0.10(-1.68%)
Apr 30, 2012 6.308 6.344 6.116 6.116 131,522 -0.23(-3.59%)
Apr 27, 2012 6.543 6.572 6.249 6.344 65,024 -0.18(-2.71%)
Apr 26, 2012 6.425 6.535 6.422 6.521 42,526 +0.07(+1.14%)
Apr 25, 2012 6.381 6.469 6.256 6.447 30,975 +0.12(+1.98%)
Apr 24, 2012 6.286 6.341 6.256 6.322 58,760 +0.03(+0.47%)
Apr 23, 2012 6.403 6.413 6.278 6.293 57,449 -0.17(-2.62%)
Apr 20, 2012 6.653 6.660 6.403 6.462 62,649 +0.02(+0.34%)
Apr 19, 2012 6.381 6.653 6.293 6.440 54,039 +0.08(+1.27%)
Apr 18, 2012 6.337 6.433 6.286 6.359 39,560 +0.02(+0.35%)
Apr 17, 2012 6.388 6.418 6.293 6.337 56,671 -0.01(-0.23%)
Apr 16, 2012 6.366 6.419 6.308 6.352 45,683 -0.01(-0.23%)
Apr 13, 2012 6.631 6.638 6.366 6.366 48,099 -0.31(-4.63%)
Apr 12, 2012 6.587 6.690 6.572 6.675 52,783 +0.07(+1.00%)
Apr 11, 2012 6.638 6.668 6.571 6.609 59,670 +0.03(+0.45%)
Apr 10, 2012 6.609 6.734 6.580 6.580 54,227 -0.04(-0.67%)
Apr 09, 2012 6.675 6.702 6.609 6.624 45,996 -0.13(-1.96%)
Apr 05, 2012 6.793 6.837 6.727 6.756 34,760 -0.04(-0.65%)
Apr 04, 2012 6.822 6.915 6.800 6.800 42,546 -0.07(-1.07%)
Apr 03, 2012 6.969 6.999 6.874 6.874 49,130 -0.11(-1.58%)
Apr 02, 2012 7.109 7.153 6.955 6.984 74,061 -0.12(-1.76%)
Mar 30, 2012 7.241 7.315 7.109 7.109 66,013 -0.07(-1.02%)
Mar 29, 2012 7.271 7.307 7.146 7.182 50,962 -0.16(-2.20%)
Mar 28, 2012 7.175 7.366 7.057 7.344 47,391 +0.16(+2.25%)
Mar 27, 2012 7.285 7.322 7.175 7.182 73,540 -0.04(-0.51%)
Mar 26, 2012 7.337 7.374 7.197 7.219 102,721 -0.02(-0.30%)
Mar 23, 2012 7.513 7.513 7.197 7.241 105,430 -0.21(-2.86%)
Mar 22, 2012 7.513 7.572 7.256 7.454 53,378 -0.14(-1.84%)
Mar 21, 2012 7.623 7.712 7.572 7.594 77,792 +0.02(+0.29%)
Mar 20, 2012 7.491 7.719 7.403 7.572 116,351 +0.08(+1.08%)
Mar 19, 2012 7.256 7.499 7.204 7.491 135,551 +0.25(+3.45%)
Mar 16, 2012 6.837 7.432 6.756 7.241 477,967 +0.53(+7.89%)
Mar 15, 2012 6.712 6.749 6.675 6.712 39,790 +0.02(+0.33%)
Mar 14, 2012 6.859 6.859 6.616 6.690 50,786 -0.21(-3.09%)
Mar 13, 2012 6.888 6.925 6.553 6.903 118,805 +0.07(+0.97%)
Mar 12, 2012 6.896 6.925 6.749 6.837 109,784 -0.01(-0.21%)
Mar 09, 2012 6.462 6.859 6.388 6.852 211,797 +0.35(+5.43%)
Mar 08, 2012 6.609 6.609 6.425 6.499 86,649 -0.08(-1.23%)
Mar 07, 2012 6.433 6.594 6.403 6.580 68,417 +0.15(+2.40%)
Mar 06, 2012 6.697 6.697 6.153 6.425 203,811 -0.29(-4.38%)
Mar 05, 2012 6.822 6.866 6.690 6.719 30,449 -0.12(-1.83%)
Mar 02, 2012 6.918 6.999 6.837 6.844 86,903 -0.07(-1.06%)
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.