Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.52 +0.07 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	5.514	5.800	5.514	5.786	94,182	+0.30(+5.50%)
Jun 27, 2014	5.381	5.631	5.367	5.484	1,480,925	+0.04(+0.67%)
Jun 26, 2014	5.418	5.470	5.337	5.447	83,974	+0.02(+0.41%)
Jun 25, 2014	5.433	5.506	5.345	5.425	163,815	-0.06(-1.07%)
Jun 24, 2014	5.661	5.697	5.455	5.484	144,751	-0.18(-3.12%)
Jun 23, 2014	5.639	5.717	5.543	5.661	178,857	+0.12(+2.12%)
Jun 20, 2014	5.367	5.734	5.345	5.543	241,912	+0.20(+3.71%)
Jun 19, 2014	5.484	5.495	5.337	5.345	178,652	-0.08(-1.49%)
Jun 18, 2014	5.440	5.528	5.330	5.425	178,419	+0.00(+0.00%)
Jun 17, 2014	5.352	5.492	5.271	5.425	158,064	+0.04(+0.82%)
Jun 16, 2014	5.514	5.631	5.367	5.381	162,740	-0.10(-1.88%)
Jun 13, 2014	5.396	5.631	5.322	5.484	141,522	+0.09(+1.63%)
Jun 12, 2014	5.359	5.536	5.220	5.396	544,225	+0.07(+1.24%)
Jun 11, 2014	5.146	5.367	5.146	5.330	130,589	+0.17(+3.28%)
Jun 10, 2014	5.183	5.227	5.161	5.161	145,883	-0.07(-1.40%)
Jun 06, 2014	5.403	5.440	5.227	5.234	270,693	-0.20(-3.65%)
Jun 05, 2014	5.602	5.653	5.425	5.433	229,588	-0.10(-1.86%)
Jun 04, 2014	5.543	5.661	5.477	5.536	170,253	-0.03(-0.53%)
Jun 03, 2014	5.697	5.697	5.528	5.565	195,716	-0.15(-2.70%)

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.