Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.51 +0.36 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.307	9.382	8.995	9.337	184,850	+0.01(+0.08%)
May 28, 2015	9.114	9.352	8.898	9.330	195,341	+0.25(+2.79%)
May 27, 2015	8.861	9.300	8.719	9.077	128,671	+0.32(+3.66%)
May 26, 2015	8.861	9.218	8.623	8.756	205,469	-0.02(-0.25%)
May 22, 2015	8.712	8.779	8.779	8.779	117,245	+0.01(+0.08%)
May 21, 2015	8.719	8.876	8.451	8.771	137,064	+0.05(+0.60%)
May 20, 2015	8.794	8.928	8.354	8.719	172,314	-0.02(-0.26%)
May 19, 2015	8.682	8.950	8.220	8.742	215,716	+0.06(+0.69%)
May 18, 2015	9.010	9.010	8.511	8.682	192,338	-0.26(-2.91%)
May 15, 2015	8.816	9.151	8.652	8.943	149,761	-0.01(-0.17%)
May 14, 2015	8.727	9.032	8.414	8.957	179,589	+0.31(+3.53%)
May 13, 2015	9.680	9.702	8.615	8.652	333,492	-0.86(-9.01%)
May 12, 2015	10.30	10.30	9.486	9.508	319,006	-0.88(-8.49%)
May 11, 2015	10.37	10.44	10.12	10.39	119,362	+0.13(+1.23%)
May 08, 2015	10.06	10.44	9.879	10.26	243,251	+0.30(+3.05%)
May 07, 2015	9.560	10.13	9.239	9.961	230,146	+0.39(+4.02%)
May 06, 2015	9.486	9.701	9.264	9.575	342,005	+0.31(+3.36%)
May 05, 2015	8.841	10.37	8.434	9.264	272,472	+0.59(+6.84%)
May 04, 2015	9.634	9.768	8.589	8.671	340,914	-0.77(-8.16%)

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.