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 (%)
Dec 31, 2012	5.005	5.218	5.005	5.218	106,128	+0.18(+3.65%)
Dec 28, 2012	5.063	5.085	4.997	5.034	45,582	-0.04(-0.87%)
Dec 27, 2012	5.085	5.129	4.990	5.078	74,000	-0.01(-0.14%)
Dec 26, 2012	5.137	5.218	5.063	5.085	21,241	-0.02(-0.43%)
Dec 24, 2012	5.181	5.218	5.107	5.107	21,857	-0.04(-0.71%)
Dec 21, 2012	5.232	5.313	5.107	5.144	184,780	-0.15(-2.78%)
Dec 20, 2012	5.291	5.306	5.188	5.291	37,563	+0.01(+0.28%)
Dec 19, 2012	5.269	5.343	5.188	5.276	44,383	-0.04(-0.69%)
Dec 18, 2012	5.210	5.328	5.166	5.313	39,188	+0.10(+1.97%)
Dec 17, 2012	5.063	5.247	5.013	5.210	44,656	+0.18(+3.50%)
Dec 14, 2012	4.997	5.034	4.924	5.034	45,158	+0.01(+0.15%)
Dec 13, 2012	4.887	5.034	4.799	5.027	68,937	+0.15(+3.17%)
Dec 12, 2012	5.078	5.093	4.821	4.872	57,475	-0.20(-3.91%)
Dec 11, 2012	5.071	5.100	4.946	5.071	42,223	+0.04(+0.73%)
Dec 10, 2012	4.982	5.034	4.837	5.034	39,964	+0.06(+1.18%)
Dec 07, 2012	4.975	4.982	4.858	4.975	26,592	+0.01(+0.15%)
Dec 06, 2012	4.953	4.982	4.843	4.968	28,695	+0.03(+0.60%)
Dec 05, 2012	4.982	4.990	4.791	4.938	27,529	+0.00(+0.00%)

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.