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 (%)
Mar 28, 2013	6.680	6.842	6.577	6.805	115,794	+0.18(+2.66%)
Mar 27, 2013	6.305	6.643	6.305	6.629	92,458	+0.33(+5.25%)
Mar 26, 2013	6.342	6.342	6.247	6.298	57,660	-0.03(-0.46%)
Mar 25, 2013	6.136	6.342	6.136	6.327	111,065	+0.29(+4.74%)
Mar 22, 2013	5.806	6.041	5.781	6.041	123,826	+0.29(+4.98%)
Mar 21, 2013	5.725	5.820	5.710	5.754	49,802	-0.03(-0.51%)
Mar 20, 2013	5.732	5.806	5.695	5.784	63,944	+0.10(+1.81%)
Mar 19, 2013	5.732	5.732	5.659	5.681	38,856	-0.04(-0.77%)
Mar 18, 2013	5.776	5.776	5.659	5.725	62,663	-0.10(-1.64%)
Mar 15, 2013	5.659	5.872	5.607	5.820	180,451	+0.18(+3.26%)
Mar 14, 2013	5.673	5.732	5.563	5.637	52,227	-0.01(-0.26%)
Mar 13, 2013	5.622	5.835	5.592	5.651	50,448	-0.02(-0.39%)
Mar 12, 2013	5.666	5.710	5.548	5.673	90,351	+0.01(+0.13%)
Mar 11, 2013	5.585	5.710	5.519	5.666	84,446	+0.12(+2.25%)
Mar 08, 2013	5.512	5.710	5.468	5.541	174,998	+0.10(+1.75%)
Mar 07, 2013	5.254	5.445	5.137	5.445	259,536	+0.32(+6.31%)
Mar 06, 2013	5.188	5.200	4.982	5.122	73,346	-0.04(-0.71%)
Mar 05, 2013	5.078	5.240	5.005	5.159	172,367	+0.10(+1.89%)
Mar 04, 2013	5.104	5.115	4.960	5.063	121,699	-0.07(-1.43%)

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.