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 30, 2012	6.305	6.342	6.114	6.114	131,570	-0.23(-3.59%)
Apr 27, 2012	6.540	6.570	6.247	6.342	65,048	-0.18(-2.71%)
Apr 26, 2012	6.423	6.533	6.419	6.518	42,541	+0.07(+1.14%)
Apr 25, 2012	6.379	6.467	6.254	6.445	30,987	+0.12(+1.98%)
Apr 24, 2012	6.283	6.338	6.254	6.320	58,782	+0.03(+0.47%)
Apr 23, 2012	6.401	6.411	6.276	6.291	57,470	-0.17(-2.62%)
Apr 20, 2012	6.651	6.658	6.401	6.460	62,672	+0.02(+0.34%)
Apr 19, 2012	6.379	6.651	6.291	6.438	54,058	+0.08(+1.27%)
Apr 18, 2012	6.335	6.430	6.284	6.357	39,575	+0.02(+0.35%)
Apr 17, 2012	6.386	6.416	6.291	6.335	56,692	-0.01(-0.23%)
Apr 16, 2012	6.364	6.417	6.305	6.349	45,699	-0.01(-0.23%)
Apr 13, 2012	6.629	6.636	6.364	6.364	48,116	-0.31(-4.63%)
Apr 12, 2012	6.585	6.687	6.570	6.673	52,802	+0.07(+1.00%)
Apr 11, 2012	6.636	6.665	6.569	6.607	59,692	+0.03(+0.45%)
Apr 10, 2012	6.607	6.732	6.577	6.577	54,246	-0.04(-0.67%)
Apr 09, 2012	6.673	6.699	6.607	6.621	46,012	-0.13(-1.96%)
Apr 05, 2012	6.790	6.834	6.724	6.754	34,772	-0.04(-0.65%)
Apr 04, 2012	6.820	6.912	6.798	6.798	42,561	-0.07(-1.07%)
Apr 03, 2012	6.967	6.996	6.871	6.871	49,147	-0.11(-1.58%)

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.