Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.093	5.203	4.813	5.152	124,346	+0.07(+1.45%)
Oct 26, 2012	5.107	5.078	5.078	5.078	15,376	-0.02(-0.43%)
Oct 25, 2012	5.093	5.137	5.056	5.100	22,019	+0.07(+1.31%)
Oct 24, 2012	5.122	5.122	5.005	5.034	35,883	-0.08(-1.58%)
Oct 23, 2012	5.144	5.144	5.019	5.115	43,039	-0.09(-1.69%)
Oct 19, 2012	5.365	5.394	5.188	5.203	142,905	-0.16(-3.01%)
Oct 18, 2012	5.504	5.504	5.365	5.365	19,445	-0.12(-2.28%)
Oct 17, 2012	5.519	5.563	5.475	5.490	13,705	+0.00(+0.00%)
Oct 16, 2012	5.438	5.556	5.394	5.490	49,237	+0.07(+1.36%)
Oct 15, 2012	5.453	5.453	5.401	5.416	25,451	+0.02(+0.41%)
Oct 12, 2012	5.365	5.423	5.365	5.394	40,437	+0.03(+0.55%)
Oct 11, 2012	5.401	5.423	5.365	5.365	26,232	-0.01(-0.27%)
Oct 10, 2012	5.291	5.394	5.291	5.379	54,200	+0.12(+2.38%)
Oct 09, 2012	5.313	5.313	5.247	5.254	42,888	-0.07(-1.38%)
Oct 08, 2012	5.438	5.438	5.321	5.328	29,117	-0.10(-1.89%)
Oct 05, 2012	5.438	5.475	5.394	5.431	94,582	+0.00(+0.00%)
Oct 04, 2012	5.379	5.431	5.343	5.431	37,938	+0.09(+1.65%)
Oct 03, 2012	5.254	5.357	5.234	5.343	33,418	+0.08(+1.54%)
Oct 02, 2012	5.247	5.291	5.210	5.262	166,803	+0.02(+0.42%)

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.