Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)

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 (%)
Dec 31, 2012	5.006	5.220	5.006	5.220	106,089	+0.18(+3.65%)
Dec 28, 2012	5.065	5.087	4.999	5.036	45,566	-0.04(-0.87%)
Dec 27, 2012	5.087	5.131	4.992	5.080	73,974	-0.01(-0.14%)
Dec 26, 2012	5.139	5.219	5.065	5.087	21,233	-0.02(-0.43%)
Dec 24, 2012	5.183	5.220	5.109	5.109	21,849	-0.04(-0.71%)
Dec 21, 2012	5.234	5.315	5.109	5.146	184,713	-0.15(-2.78%)
Dec 20, 2012	5.293	5.308	5.190	5.293	37,550	+0.01(+0.28%)
Dec 19, 2012	5.271	5.345	5.190	5.278	44,367	-0.04(-0.69%)
Dec 18, 2012	5.212	5.330	5.168	5.315	39,174	+0.10(+1.97%)
Dec 17, 2012	5.065	5.249	5.015	5.212	44,639	+0.18(+3.50%)
Dec 14, 2012	4.999	5.036	4.926	5.036	45,141	+0.01(+0.15%)
Dec 13, 2012	4.889	5.036	4.801	5.028	68,912	+0.15(+3.17%)
Dec 12, 2012	5.080	5.095	4.823	4.874	57,454	-0.20(-3.91%)
Dec 11, 2012	5.073	5.102	4.948	5.073	42,207	+0.04(+0.73%)
Dec 10, 2012	4.984	5.036	4.839	5.036	39,949	+0.06(+1.18%)
Dec 07, 2012	4.977	4.984	4.859	4.977	26,582	+0.01(+0.15%)
Dec 06, 2012	4.955	4.984	4.845	4.970	28,685	+0.03(+0.60%)
Dec 05, 2012	4.984	4.992	4.793	4.940	27,519	+0.00(+0.00%)

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.