Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.597	4.637	4.556	4.608	21,162	+0.03(+0.64%)
Jan 29, 2015	4.542	4.586	4.505	4.578	10,354	-0.01(-0.16%)
Jan 28, 2015	4.586	4.586	4.497	4.586	25,428	-0.02(-0.48%)
Jan 27, 2015	4.600	4.630	4.534	4.608	15,154	-0.01(-0.32%)
Jan 26, 2015	4.483	4.622	4.483	4.622	19,443	+0.15(+3.45%)
Jan 23, 2015	4.505	4.534	4.402	4.468	24,729	-0.02(-0.49%)
Jan 22, 2015	4.409	4.490	4.402	4.490	13,866	+0.02(+0.49%)
Jan 21, 2015	4.520	4.586	4.395	4.468	35,016	-0.04(-0.82%)
Jan 20, 2015	4.461	4.549	4.461	4.505	21,871	+0.06(+1.32%)
Jan 16, 2015	4.396	4.578	4.380	4.446	14,615	+0.07(+1.68%)
Jan 15, 2015	4.248	4.387	4.248	4.373	13,911	+0.04(+0.85%)
Jan 14, 2015	4.321	4.395	4.240	4.336	17,333	+0.00(+0.00%)
Jan 13, 2015	4.299	4.402	4.284	4.336	13,263	+0.03(+0.68%)
Jan 12, 2015	4.314	4.351	4.284	4.306	14,965	-0.07(-1.51%)
Jan 09, 2015	4.262	4.373	4.137	4.373	72,063	+0.18(+4.20%)
Jan 08, 2015	4.218	4.255	4.145	4.196	34,025	+0.05(+1.24%)
Jan 07, 2015	4.181	4.204	3.917	4.145	137,526	+0.04(+0.89%)
Jan 06, 2015	4.439	4.439	4.042	4.108	110,980	-0.29(-6.52%)
Jan 05, 2015	4.571	4.586	4.365	4.395	74,915	-0.14(-3.08%)

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.