Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.84%)

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 (%)
Apr 28, 2017	6.255	6.286	5.953	6.155	106,021	-0.09(-1.49%)
Apr 27, 2017	6.240	6.432	6.107	6.248	149,467	+0.02(+0.37%)
Apr 26, 2017	6.178	6.333	6.093	6.224	173,803	+0.05(+0.88%)
Apr 25, 2017	6.340	6.410	5.926	6.170	306,862	-0.12(-1.97%)
Apr 24, 2017	6.356	6.356	6.116	6.294	122,579	+0.05(+0.74%)
Apr 21, 2017	6.054	6.348	6.054	6.248	114,815	+0.19(+3.20%)
Apr 20, 2017	5.946	6.131	5.928	6.054	48,901	+0.09(+1.56%)
Apr 19, 2017	5.977	6.108	5.911	5.961	189,219	-0.02(-0.26%)
Apr 18, 2017	6.015	6.054	5.860	5.977	63,361	-0.04(-0.64%)
Apr 17, 2017	5.559	6.070	5.559	6.015	125,708	+0.43(+7.77%)
Apr 13, 2017	5.597	5.729	5.481	5.582	85,422	+0.00(+0.00%)
Apr 12, 2017	5.783	5.792	5.528	5.582	48,415	-0.21(-3.61%)
Apr 11, 2017	5.620	5.799	5.551	5.791	111,644	+0.19(+3.46%)
Apr 10, 2017	5.644	5.760	5.574	5.597	104,123	-0.02(-0.28%)
Apr 07, 2017	5.706	5.775	5.613	5.613	31,924	+0.02(+0.28%)
Apr 06, 2017	5.520	5.718	5.396	5.597	165,226	+0.05(+0.84%)
Apr 05, 2017	5.799	5.799	5.512	5.551	76,954	-0.20(-3.50%)
Apr 04, 2017	5.713	5.814	5.662	5.752	256,429	+0.02(+0.41%)

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.