Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.15 -0.14 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.389	5.396	5.212	5.271	85,854	-0.17(-3.11%)
Sep 27, 2012	5.367	5.495	5.322	5.440	63,542	+0.07(+1.37%)
Sep 26, 2012	5.161	5.374	5.161	5.367	56,951	+0.21(+3.99%)
Sep 25, 2012	5.367	5.425	5.161	5.161	93,117	-0.19(-3.57%)
Sep 24, 2012	5.271	5.359	5.271	5.352	79,593	+0.04(+0.83%)
Sep 21, 2012	5.146	5.330	5.131	5.308	137,922	+0.27(+5.40%)
Sep 20, 2012	5.109	5.109	5.014	5.036	53,323	-0.12(-2.28%)
Sep 19, 2012	5.073	5.220	5.065	5.153	62,153	+0.09(+1.74%)
Sep 18, 2012	5.183	5.190	5.036	5.065	123,997	-0.10(-1.99%)
Sep 17, 2012	5.175	5.297	5.124	5.168	179,722	-0.01(-0.28%)
Sep 14, 2012	5.367	5.389	5.168	5.183	320,170	-0.15(-2.89%)
Sep 13, 2012	5.242	5.367	5.183	5.337	70,963	+0.12(+2.40%)
Sep 12, 2012	5.278	5.278	5.190	5.212	94,006	-0.07(-1.39%)
Sep 11, 2012	5.337	5.425	5.267	5.286	46,293	-0.05(-0.96%)
Sep 10, 2012	5.471	5.528	5.322	5.337	33,476	-0.17(-3.07%)
Sep 07, 2012	5.536	5.609	5.492	5.506	55,953	-0.01(-0.13%)
Sep 06, 2012	5.352	5.514	5.300	5.514	50,808	+0.20(+3.73%)
Sep 05, 2012	5.286	5.367	5.220	5.315	94,059	+0.01(+0.14%)

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.