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 29, 2017		3.498	3.498	3.498	0	-0.30(-7.82%)
Dec 28, 2017	3.763	3.931	3.739	3.795	153,135	+0.03(+0.85%)
Dec 27, 2017	3.715	3.811	3.667	3.763	83,851	+0.06(+1.74%)
Dec 26, 2017	3.811	3.827	3.683	3.699	95,645	-0.11(-2.95%)
Dec 22, 2017	3.819	3.890	3.771	3.811	79,446	+0.01(+0.21%)
Dec 21, 2017	3.859	3.995	3.739	3.803	109,387	-0.06(-1.46%)
Dec 20, 2017	3.867	3.919	3.747	3.859	67,600	+0.00(+0.00%)
Dec 19, 2017	3.779	3.859	3.755	3.859	100,000	+0.03(+0.84%)
Dec 18, 2017	3.610	3.827	3.594	3.827	137,736	+0.19(+5.30%)
Dec 15, 2017	3.554	3.731	3.554	3.634	480,499	+0.07(+2.03%)
Dec 14, 2017	3.490	3.610	3.466	3.562	68,278	+0.06(+1.60%)
Dec 13, 2017	3.442	3.626	3.442	3.506	207,413	+0.04(+1.16%)
Dec 12, 2017	3.626	3.683	3.454	3.466	222,929	-0.14(-3.79%)
Dec 11, 2017	3.439	3.681	3.410	3.602	168,791	+0.18(+5.40%)
Dec 08, 2017	3.410	3.514	3.370	3.418	120,895	+0.00(+0.00%)
Dec 07, 2017	3.434	3.498	3.378		116,131	+0.00(+0.00%)
Dec 06, 2017	3.522	3.522	3.402	3.418	101,643	-0.06(-1.62%)
Dec 05, 2017	3.498	3.554	3.430	3.474	49,341	-0.03(-0.92%)
Dec 04, 2017	3.514	3.514	3.514	3.506	44,472	+0.02(+0.69%)

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.