Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.51 +0.36 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.185	6.327	6.185	6.260	161,233	+0.14(+2.31%)
Jan 28, 2016	6.156	6.267	6.059	6.118	46,735	+0.08(+1.36%)
Jan 27, 2016	6.215	6.267	6.022	6.036	64,915	-0.18(-2.87%)
Jan 26, 2016	6.133	6.260	6.066	6.215	60,605	+0.13(+2.20%)
Jan 25, 2016	6.453	6.513	6.066	6.081	79,277	-0.41(-6.31%)
Jan 22, 2016	6.215	6.543	6.066	6.490	122,813	+0.40(+6.60%)
Jan 21, 2016	5.962	6.327	5.873	6.089	137,134	+0.22(+3.81%)
Jan 20, 2016	5.575	5.909	5.210	5.865	123,031	+0.28(+5.07%)
Jan 19, 2016	5.783	5.783	5.441	5.582	124,133	-0.19(-3.23%)
Jan 15, 2016	5.821	5.769	5.769	5.769	129,110	-0.23(-3.85%)
Jan 14, 2016	6.029	6.193	5.828	5.999	146,243	-0.04(-0.74%)
Jan 13, 2016	6.290	6.423	5.947	6.044	112,763	-0.25(-3.91%)
Jan 12, 2016	6.669	6.723	5.977	6.290	127,870	-0.34(-5.16%)
Jan 11, 2016	6.930	7.145	6.453	6.632	143,161	-0.28(-3.99%)
Jan 08, 2016	6.922	7.012	6.825	6.907	70,689	+0.04(+0.65%)
Jan 07, 2016	6.945	7.064	6.595	6.863	88,223	-0.20(-2.85%)
Jan 06, 2016	7.235	7.302	6.922	7.064	100,753	-0.27(-3.65%)
Jan 05, 2016	7.741	7.741	7.079	7.332	117,172	-0.35(-4.55%)

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.