Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.29 -0.18 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.697	5.852	5.697	5.830	57,090	+0.10(+1.80%)
Dec 29, 2011	5.697	5.771	5.675	5.727	52,503	+0.07(+1.17%)
Dec 28, 2011	5.749	5.749	5.580	5.661	71,224	-0.07(-1.16%)
Dec 27, 2011	5.712	5.749	5.683	5.727	67,179	-0.01(-0.26%)
Dec 23, 2011	5.719	5.837	5.514	5.742	123,219	-0.04(-0.64%)
Dec 21, 2011	5.793	5.793	5.646	5.778	91,352	-0.04(-0.63%)
Dec 20, 2011	6.006	6.006	5.389	5.815	143,898	+0.41(+7.62%)
Dec 19, 2011	5.521	5.550	5.389	5.403	88,119	-0.08(-1.47%)
Dec 16, 2011	5.440	5.668	5.403	5.484	118,741	+0.07(+1.36%)
Dec 15, 2011	5.440	5.558	5.389	5.411	203,279	+0.04(+0.68%)
Dec 14, 2011	5.650	5.683	5.330	5.374	180,269	-0.26(-4.57%)
Dec 13, 2011	5.874	5.881	5.602	5.631	216,049	-0.17(-2.92%)
Dec 12, 2011	5.749	5.808	5.639	5.800	122,962	-0.01(-0.13%)
Dec 09, 2011	5.403	5.837	5.315	5.808	358,412	+0.55(+10.49%)
Dec 08, 2011	5.087	5.322	5.043	5.256	112,340	+0.10(+1.85%)
Dec 07, 2011	5.256	5.264	5.080	5.161	116,591	-0.12(-2.36%)
Dec 06, 2011	5.367	5.470	5.234	5.286	112,623	-0.11(-2.04%)
Dec 05, 2011	5.396	5.433	5.234	5.396	87,457	+0.08(+1.52%)
Dec 02, 2011	5.440	5.440	5.300	5.315	105,525	-0.05(-0.96%)

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.