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 (%)
Jul 29, 2016	4.786	4.898	4.696	4.816	28,134	+0.02(+0.47%)
Jul 28, 2016	5.131	5.131	4.688	4.793	178,618	-0.31(-6.03%)
Jul 27, 2016	5.056	5.116	5.003	5.101	34,292	+0.08(+1.64%)
Jul 26, 2016	5.288	5.288	4.966	5.018	80,787	-0.29(-5.51%)
Jul 25, 2016	5.011	5.356	4.996	5.311	109,589	+0.24(+4.73%)
Jul 22, 2016	5.086	5.116	4.943	5.071	55,483	+0.00(+0.00%)
Jul 21, 2016	5.288	5.303	5.056	5.071	109,557	-0.24(-4.52%)
Jul 20, 2016	5.228	5.341	5.116	5.311	26,836	+0.05(+1.00%)
Jul 19, 2016	5.243	5.318	5.168	5.258	76,235	+0.01(+0.14%)
Jul 18, 2016	5.356	5.356	5.213	5.251	53,092	-0.09(-1.69%)
Jul 15, 2016	5.356	5.371	5.191	5.341	103,650	+0.05(+0.85%)
Jul 14, 2016	5.180	5.353	5.153	5.296	52,535	+0.14(+2.77%)
Jul 13, 2016	5.138	5.183	5.033	5.153	51,921	+0.10(+1.93%)
Jul 12, 2016	4.842	5.183	4.823	5.056	71,177	+0.22(+4.50%)
Jul 11, 2016	4.838	4.891	4.667	4.838	97,255	+0.02(+0.47%)
Jul 08, 2016	4.621	4.823	4.673	4.816	56,652	+0.14(+3.05%)
Jul 07, 2016	4.898	4.921	4.636	4.673	69,123	-0.20(-4.15%)
Jul 06, 2016	4.778	4.891	4.778	4.876	101,882	+0.00(+0.00%)
Jul 05, 2016	5.063	5.063	4.838	4.876	91,528	-0.20(-3.85%)

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.