Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.47 +0.12 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.095	5.205	4.815	5.153	124,301	+0.07(+1.45%)
Oct 26, 2012	5.109	5.080	5.080	5.080	15,371	-0.02(-0.43%)
Oct 25, 2012	5.095	5.139	5.058	5.102	22,011	+0.07(+1.31%)
Oct 24, 2012	5.124	5.124	5.006	5.036	35,870	-0.08(-1.58%)
Oct 23, 2012	5.146	5.146	5.021	5.117	43,023	-0.09(-1.69%)
Oct 19, 2012	5.367	5.396	5.190	5.205	142,853	-0.16(-3.01%)
Oct 18, 2012	5.506	5.506	5.367	5.367	19,438	-0.12(-2.28%)
Oct 17, 2012	5.521	5.565	5.477	5.492	13,700	+0.00(+0.00%)
Oct 16, 2012	5.440	5.558	5.396	5.492	49,219	+0.07(+1.36%)
Oct 15, 2012	5.455	5.455	5.403	5.418	25,442	+0.02(+0.41%)
Oct 12, 2012	5.367	5.425	5.367	5.396	40,423	+0.03(+0.55%)
Oct 11, 2012	5.403	5.425	5.367	5.367	26,223	-0.01(-0.27%)
Oct 10, 2012	5.293	5.396	5.293	5.381	54,180	+0.12(+2.38%)
Oct 09, 2012	5.315	5.315	5.249	5.256	42,872	-0.07(-1.38%)
Oct 08, 2012	5.440	5.440	5.322	5.330	29,106	-0.10(-1.89%)
Oct 05, 2012	5.440	5.477	5.396	5.433	94,548	+0.00(+0.00%)
Oct 04, 2012	5.381	5.433	5.345	5.433	37,924	+0.09(+1.65%)
Oct 03, 2012	5.256	5.359	5.236	5.345	33,406	+0.08(+1.54%)
Oct 02, 2012	5.249	5.293	5.212	5.264	166,742	+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.