Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.35 +0.04 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.304	9.378	8.991	9.334	184,917	+0.01(+0.08%)
May 28, 2015	9.111	9.349	8.895	9.326	195,412	+0.25(+2.79%)
May 27, 2015	8.857	9.297	8.716	9.073	128,718	+0.32(+3.66%)
May 26, 2015	8.857	9.215	8.620	8.753	205,544	-0.02(-0.25%)
May 22, 2015	8.709	8.776	8.776	8.776	117,287	+0.01(+0.08%)
May 21, 2015	8.716	8.872	8.448	8.768	137,114	+0.05(+0.60%)
May 20, 2015	8.790	8.924	8.351	8.716	172,376	-0.02(-0.26%)
May 19, 2015	8.679	8.947	8.217	8.738	215,795	+0.06(+0.69%)
May 18, 2015	9.006	9.006	8.508	8.679	192,408	-0.26(-2.91%)
May 15, 2015	8.813	9.148	8.649	8.939	149,815	-0.01(-0.17%)
May 14, 2015	8.723	9.029	8.411	8.954	179,654	+0.31(+3.53%)
May 13, 2015	9.676	9.699	8.612	8.649	333,613	-0.86(-9.01%)
May 12, 2015	10.30	10.30	9.483	9.505	319,122	-0.88(-8.49%)
May 11, 2015	10.36	10.44	10.12	10.39	119,406	+0.13(+1.23%)
May 08, 2015	10.05	10.44	9.875	10.26	243,339	+0.30(+3.05%)
May 07, 2015	9.557	10.13	9.235	9.957	230,230	+0.39(+4.02%)
May 06, 2015	9.483	9.698	9.261	9.572	342,129	+0.31(+3.36%)
May 05, 2015	8.838	10.36	8.431	9.261	272,571	+0.59(+6.84%)
May 04, 2015	9.631	9.764	8.586	8.668	341,037	-0.77(-8.16%)

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.