Indicators

Genie Energy Ltd Cl B (NY: GNE )

16.80 -0.26 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.138	9.211	8.831	9.167	188,278	+0.01(+0.08%)
May 28, 2015	8.948	9.182	8.736	9.160	198,964	+0.25(+2.79%)
May 27, 2015	8.699	9.131	8.560	8.911	131,057	+0.31(+3.66%)
May 26, 2015	8.699	9.050	8.466	8.597	209,279	-0.02(-0.25%)
May 22, 2015	8.553	8.619	8.619	8.619	119,419	+0.01(+0.08%)
May 21, 2015	8.560	8.714	8.297	8.612	139,606	+0.05(+0.60%)
May 20, 2015	8.634	8.765	8.202	8.560	175,509	-0.02(-0.26%)
May 19, 2015	8.524	8.787	8.071	8.582	219,717	+0.06(+0.69%)
May 18, 2015	8.846	8.846	8.356	8.524	195,905	-0.26(-2.91%)
May 15, 2015	8.655	8.984	8.495	8.780	152,538	-0.01(-0.17%)
May 14, 2015	8.568	8.867	8.261	8.794	182,919	+0.30(+3.53%)
May 13, 2015	9.503	9.525	8.458	8.495	339,677	-0.84(-9.01%)
May 12, 2015	10.11	10.11	9.313	9.335	324,922	-0.87(-8.49%)
May 11, 2015	10.18	10.25	9.939	10.20	121,576	+0.12(+1.23%)
May 08, 2015	9.874	10.25	9.699	10.08	247,762	+0.30(+3.05%)
May 07, 2015	9.386	9.947	9.070	9.779	234,414	+0.38(+4.02%)
May 06, 2015	9.313	9.524	9.095	9.401	348,348	+0.31(+3.36%)
May 05, 2015	8.680	10.18	8.280	9.095	277,525	+0.58(+6.84%)
May 04, 2015	9.459	9.590	8.433	8.513	347,236	-0.76(-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.