Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.71 +0.42 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.119	5.230	4.839	5.178	123,700	+0.07(+1.45%)
Oct 26, 2012	5.134	5.105	5.105	5.105	15,296	-0.02(-0.43%)
Oct 25, 2012	5.119	5.164	5.082	5.127	21,905	+0.07(+1.31%)
Oct 24, 2012	5.149	5.149	5.031	5.060	35,696	-0.08(-1.58%)
Oct 23, 2012	5.171	5.171	5.045	5.141	42,815	-0.09(-1.69%)
Oct 19, 2012	5.393	5.422	5.215	5.230	142,163	-0.16(-3.01%)
Oct 18, 2012	5.533	5.533	5.393	5.393	19,344	-0.13(-2.28%)
Oct 17, 2012	5.548	5.592	5.503	5.518	13,634	+0.00(+0.00%)
Oct 16, 2012	5.467	5.585	5.422	5.518	48,982	+0.07(+1.36%)
Oct 15, 2012	5.481	5.481	5.430	5.444	25,319	+0.02(+0.41%)
Oct 12, 2012	5.393	5.452	5.393	5.422	40,227	+0.03(+0.55%)
Oct 11, 2012	5.430	5.452	5.393	5.393	26,096	-0.01(-0.27%)
Oct 10, 2012	5.319	5.422	5.319	5.407	53,918	+0.13(+2.38%)
Oct 09, 2012	5.341	5.341	5.274	5.282	42,665	-0.07(-1.38%)
Oct 08, 2012	5.467	5.467	5.348	5.356	28,966	-0.10(-1.89%)
Oct 05, 2012	5.467	5.503	5.422	5.459	94,091	+0.00(+0.00%)
Oct 04, 2012	5.407	5.459	5.371	5.459	37,740	+0.09(+1.65%)
Oct 03, 2012	5.282	5.385	5.261	5.370	33,245	+0.08(+1.54%)
Oct 02, 2012	5.274	5.319	5.238	5.289	165,937	+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.