Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.160	7.182	6.999	7.050	53,243	-0.11(-1.54%)
Feb 28, 2012	7.256	7.256	7.132	7.160	43,452	-0.12(-1.72%)
Feb 27, 2012	7.116	7.315	7.116	7.285	30,358	+0.12(+1.64%)
Feb 24, 2012	6.874	7.234	6.859	7.168	76,644	+0.07(+0.93%)
Feb 23, 2012	7.278	7.278	7.021	7.102	54,546	-0.18(-2.42%)
Feb 22, 2012	7.329	7.329	7.197	7.278	54,191	-0.12(-1.59%)
Feb 21, 2012	7.381	7.484	7.344	7.396	27,305	+0.04(+0.60%)
Feb 17, 2012	7.021	7.410	7.021	7.351	104,464	+0.33(+4.71%)
Feb 16, 2012	7.102	7.160	6.962	7.021	111,170	-0.04(-0.62%)
Feb 15, 2012	7.381	7.403	7.043	7.065	106,493	-0.31(-4.19%)
Feb 14, 2012	7.616	7.616	7.351	7.374	78,049	-0.25(-3.28%)
Feb 13, 2012	7.653	7.682	7.594	7.623	55,773	+0.02(+0.29%)
Feb 10, 2012	7.807	7.881	7.594	7.601	103,442	-0.28(-3.54%)
Feb 09, 2012	7.771	7.940	7.756	7.881	123,608	+0.13(+1.71%)
Feb 08, 2012	7.734	7.778	7.668	7.748	106,408	+0.04(+0.48%)
Feb 07, 2012	8.065	8.087	7.675	7.712	116,077	-0.38(-4.72%)
Feb 06, 2012	7.888	8.219	7.866	8.094	208,383	+0.20(+2.51%)
Feb 03, 2012	7.896	7.932	7.771	7.896	162,736	+0.05(+0.66%)
Feb 02, 2012	7.837	7.940	7.800	7.844	113,295	-0.01(-0.09%)

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.