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 (%)
Jan 29, 2016	6.188	6.329	6.188	6.262	161,175	+0.14(+2.31%)
Jan 28, 2016	6.158	6.269	6.061	6.121	46,718	+0.08(+1.36%)
Jan 27, 2016	6.217	6.269	6.024	6.039	64,891	-0.18(-2.87%)
Jan 26, 2016	6.135	6.262	6.068	6.217	60,583	+0.13(+2.20%)
Jan 25, 2016	6.456	6.515	6.068	6.083	79,248	-0.41(-6.31%)
Jan 22, 2016	6.217	6.545	6.068	6.493	122,769	+0.40(+6.60%)
Jan 21, 2016	5.964	6.329	5.875	6.091	137,084	+0.22(+3.81%)
Jan 20, 2016	5.577	5.911	5.212	5.867	122,986	+0.28(+5.07%)
Jan 19, 2016	5.785	5.785	5.443	5.584	124,087	-0.19(-3.23%)
Jan 15, 2016	5.823	5.771	5.771	5.771	129,063	-0.23(-3.85%)
Jan 14, 2016	6.031	6.195	5.830	6.001	146,189	-0.04(-0.74%)
Jan 13, 2016	6.292	6.426	5.949	6.046	112,722	-0.25(-3.91%)
Jan 12, 2016	6.672	6.726	5.979	6.292	127,824	-0.34(-5.16%)
Jan 11, 2016	6.932	7.148	6.456	6.634	143,109	-0.28(-3.99%)
Jan 08, 2016	6.925	7.014	6.828	6.910	70,664	+0.04(+0.65%)
Jan 07, 2016	6.947	7.066	6.597	6.865	88,191	-0.20(-2.85%)
Jan 06, 2016	7.237	7.304	6.925	7.066	100,716	-0.27(-3.65%)
Jan 05, 2016	7.744	7.744	7.081	7.334	117,129	-0.35(-4.55%)

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.