Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.17 -0.16 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.715	6.877	6.612	6.841	115,192	+0.18(+2.66%)
Mar 27, 2013	6.338	6.678	6.338	6.663	91,978	+0.33(+5.25%)
Mar 26, 2013	6.375	6.375	6.279	6.331	57,361	-0.03(-0.46%)
Mar 25, 2013	6.168	6.375	6.168	6.360	110,488	+0.29(+4.74%)
Mar 22, 2013	5.836	6.072	5.811	6.072	123,183	+0.29(+4.98%)
Mar 21, 2013	5.755	5.851	5.740	5.784	49,543	-0.03(-0.51%)
Mar 20, 2013	5.762	5.836	5.725	5.814	63,612	+0.10(+1.81%)
Mar 19, 2013	5.762	5.762	5.688	5.710	38,654	-0.04(-0.77%)
Mar 18, 2013	5.806	5.806	5.688	5.755	62,337	-0.10(-1.64%)
Mar 15, 2013	5.688	5.902	5.636	5.851	179,514	+0.18(+3.26%)
Mar 14, 2013	5.703	5.762	5.592	5.666	51,956	-0.01(-0.26%)
Mar 13, 2013	5.651	5.865	5.622	5.681	50,186	-0.02(-0.39%)
Mar 12, 2013	5.696	5.740	5.577	5.703	89,882	+0.01(+0.13%)
Mar 11, 2013	5.614	5.740	5.548	5.696	84,007	+0.13(+2.25%)
Mar 08, 2013	5.540	5.740	5.496	5.570	174,089	+0.10(+1.75%)
Mar 07, 2013	5.282	5.474	5.164	5.474	258,188	+0.33(+6.31%)
Mar 06, 2013	5.215	5.227	5.009	5.149	72,965	-0.04(-0.71%)
Mar 05, 2013	5.105	5.267	5.031	5.186	171,472	+0.10(+1.89%)
Mar 04, 2013	5.130	5.141	4.986	5.090	121,067	-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.