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 (%)
Nov 28, 2014	4.977	5.021	4.874	4.874	11,124	-0.16(-3.21%)
Nov 26, 2014	4.903	5.036	5.036	5.036	27,749	+0.10(+2.09%)
Nov 25, 2014	4.881	4.977	4.845	4.933	14,610	+0.01(+0.15%)
Nov 24, 2014	4.911	4.962	4.874	4.926	11,076	-0.01(-0.15%)
Nov 21, 2014	4.918	5.021	4.854	4.933	18,205	+0.03(+0.60%)
Nov 20, 2014	4.823	4.911	4.823	4.903	35,542	+0.04(+0.76%)
Nov 19, 2014	4.910	4.977	4.778	4.867	66,190	-0.05(-1.05%)
Nov 18, 2014	4.845	4.955	4.778	4.918	67,904	+0.01(+0.15%)
Nov 17, 2014	4.918	4.999	4.867	4.911	23,980	+0.01(+0.30%)
Nov 14, 2014	4.926	5.005	4.830	4.896	36,362	+0.01(+0.30%)
Nov 13, 2014	4.837	4.911	4.830	4.881	19,821	+0.04(+0.91%)
Nov 12, 2014	4.837	4.918	4.830	4.837	44,830	+0.00(+0.00%)
Nov 11, 2014	4.999	4.999	4.837	4.837	24,397	-0.08(-1.64%)
Nov 10, 2014	4.962	4.984	4.896	4.918	38,403	-0.11(-2.19%)
Nov 07, 2014	4.962	5.043	4.874	5.028	54,107	+0.01(+0.15%)
Nov 06, 2014	5.153	5.161	4.992	5.021	62,833	-0.13(-2.57%)
Nov 05, 2014	5.234	5.234	4.972	5.153	77,373	-0.15(-2.77%)
Nov 04, 2014	5.374	5.389	5.205	5.300	28,097	-0.06(-1.10%)

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.