Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.37 +0.20 (+1.32%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.117	5.228	4.837	5.177	123,745	+0.07(+1.45%)
Oct 26, 2012	5.132	5.103	5.103	5.103	15,302	-0.02(-0.43%)
Oct 25, 2012	5.117	5.162	5.081	5.125	21,913	+0.07(+1.31%)
Oct 24, 2012	5.147	5.147	5.029	5.058	35,709	-0.08(-1.58%)
Oct 23, 2012	5.169	5.169	5.044	5.140	42,831	-0.09(-1.69%)
Oct 19, 2012	5.391	5.420	5.213	5.228	142,215	-0.16(-3.01%)
Oct 18, 2012	5.531	5.531	5.391	5.391	19,351	-0.13(-2.28%)
Oct 17, 2012	5.546	5.590	5.501	5.516	13,639	+0.00(+0.00%)
Oct 16, 2012	5.465	5.583	5.420	5.516	48,999	+0.07(+1.36%)
Oct 15, 2012	5.479	5.479	5.428	5.442	25,328	+0.02(+0.41%)
Oct 12, 2012	5.391	5.450	5.391	5.420	40,242	+0.03(+0.55%)
Oct 11, 2012	5.428	5.450	5.391	5.391	26,105	-0.01(-0.27%)
Oct 10, 2012	5.317	5.420	5.317	5.405	53,938	+0.13(+2.38%)
Oct 09, 2012	5.339	5.339	5.273	5.280	42,681	-0.07(-1.38%)
Oct 08, 2012	5.465	5.465	5.346	5.354	28,976	-0.10(-1.89%)
Oct 05, 2012	5.465	5.501	5.420	5.457	94,125	+0.00(+0.00%)
Oct 04, 2012	5.405	5.457	5.369	5.457	37,754	+0.09(+1.65%)
Oct 03, 2012	5.280	5.383	5.259	5.369	33,257	+0.08(+1.54%)
Oct 02, 2012	5.273	5.317	5.236	5.287	165,997	+0.02(+0.42%)

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.