Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	5.216	5.286	5.122	5.184	46,788	+0.00(+0.00%)
Jul 28, 2017	5.372	5.388	5.169	5.184	37,003	-0.12(-2.21%)
Jul 27, 2017	5.356	5.356	5.161	5.302	81,661	-0.05(-0.88%)
Jul 26, 2017	5.356	5.591	5.309	5.349	76,275	-0.01(-0.15%)
Jul 25, 2017	5.145	5.591	5.114	5.356	117,379	+0.20(+3.95%)
Jul 24, 2017	5.200	5.263	4.965	5.153	75,907	-0.20(-3.80%)
Jul 21, 2017	5.489	5.489	5.286	5.356	33,807	-0.01(-0.15%)
Jul 20, 2017	5.364	5.442	5.317	5.364	21,635	+0.01(+0.15%)
Jul 19, 2017	5.216	5.372	5.192	5.356	30,452	+0.15(+2.85%)
Jul 18, 2017	5.309	5.337	5.200	5.208	27,618	-0.06(-1.19%)
Jul 17, 2017	5.278	5.317	5.137	5.270	40,650	+0.05(+1.05%)
Jul 14, 2017	5.208	5.285	5.051	5.216	106,685	+0.01(+0.15%)
Jul 13, 2017	5.325	5.372	5.161	5.208	31,769	-0.14(-2.63%)
Jul 12, 2017	5.270	5.372	5.223	5.349	93,161	+0.10(+1.94%)
Jul 11, 2017	5.380	5.380	5.130	5.247	69,147	-0.13(-2.47%)
Jul 10, 2017	5.270	5.497	5.270	5.380	38,095	-0.04(-0.72%)
Jul 07, 2017	5.528	5.528	5.356	5.419	41,443	-0.10(-1.84%)
Jul 06, 2017	5.341	5.622	5.278	5.521	87,059	+0.16(+2.92%)
Jul 05, 2017	5.591	5.591	5.320	5.364	63,414	-0.23(-4.19%)

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.