Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.26 +0.18 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.695	5.850	5.695	5.828	57,111	+0.10(+1.80%)
Dec 29, 2011	5.695	5.769	5.673	5.725	52,522	+0.07(+1.17%)
Dec 28, 2011	5.747	5.747	5.578	5.659	71,250	-0.07(-1.16%)
Dec 27, 2011	5.710	5.747	5.681	5.725	67,203	-0.01(-0.26%)
Dec 23, 2011	5.717	5.835	5.512	5.739	123,264	-0.04(-0.64%)
Dec 21, 2011	5.791	5.791	5.644	5.776	91,386	-0.04(-0.63%)
Dec 20, 2011	6.004	6.004	5.387	5.813	143,950	+0.41(+7.62%)
Dec 19, 2011	5.519	5.548	5.387	5.401	88,151	-0.08(-1.47%)
Dec 16, 2011	5.438	5.666	5.401	5.482	118,784	+0.07(+1.36%)
Dec 15, 2011	5.438	5.556	5.387	5.409	203,353	+0.04(+0.68%)
Dec 14, 2011	5.648	5.681	5.328	5.372	180,334	-0.26(-4.57%)
Dec 13, 2011	5.872	5.879	5.600	5.629	216,128	-0.17(-2.92%)
Dec 12, 2011	5.747	5.806	5.637	5.798	123,007	-0.01(-0.13%)
Dec 09, 2011	5.401	5.835	5.313	5.806	358,542	+0.55(+10.49%)
Dec 08, 2011	5.085	5.321	5.041	5.254	112,381	+0.10(+1.85%)
Dec 07, 2011	5.254	5.262	5.078	5.159	116,633	-0.12(-2.36%)
Dec 06, 2011	5.365	5.468	5.232	5.284	112,664	-0.11(-2.04%)
Dec 05, 2011	5.394	5.431	5.232	5.394	87,488	+0.08(+1.52%)
Dec 02, 2011	5.438	5.438	5.298	5.313	105,563	-0.05(-0.96%)

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.