Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.27 -0.04 (-0.29%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.258	6.289	5.956	6.157	105,982	-0.09(-1.49%)
Apr 27, 2017	6.242	6.434	6.109	6.250	149,413	+0.02(+0.37%)
Apr 26, 2017	6.180	6.335	6.095	6.227	173,740	+0.05(+0.88%)
Apr 25, 2017	6.343	6.412	5.928	6.172	306,751	-0.12(-1.97%)
Apr 24, 2017	6.358	6.358	6.118	6.296	122,535	+0.05(+0.74%)
Apr 21, 2017	6.056	6.351	6.056	6.250	114,773	+0.19(+3.20%)
Apr 20, 2017	5.948	6.134	5.930	6.056	48,883	+0.09(+1.56%)
Apr 19, 2017	5.979	6.110	5.913	5.963	189,151	-0.02(-0.26%)
Apr 18, 2017	6.018	6.056	5.863	5.979	63,338	-0.04(-0.64%)
Apr 17, 2017	5.561	6.072	5.561	6.018	125,662	+0.43(+7.77%)
Apr 13, 2017	5.599	5.731	5.483	5.584	85,391	+0.00(+0.00%)
Apr 12, 2017	5.785	5.794	5.530	5.584	48,397	-0.21(-3.61%)
Apr 11, 2017	5.623	5.801	5.553	5.793	111,603	+0.19(+3.46%)
Apr 10, 2017	5.646	5.762	5.576	5.599	104,086	-0.02(-0.28%)
Apr 07, 2017	5.708	5.777	5.615	5.615	31,912	+0.02(+0.28%)
Apr 06, 2017	5.522	5.721	5.398	5.599	165,166	+0.05(+0.84%)
Apr 05, 2017	5.801	5.801	5.514	5.553	76,926	-0.20(-3.50%)
Apr 04, 2017	5.715	5.816	5.665	5.754	256,336	+0.02(+0.41%)

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.