Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.30 +0.15 (+0.99%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.683	6.844	6.580	6.807	115,751	+0.18(+2.66%)
Mar 27, 2013	6.308	6.646	6.308	6.631	92,424	+0.33(+5.25%)
Mar 26, 2013	6.344	6.344	6.249	6.300	57,639	-0.03(-0.46%)
Mar 25, 2013	6.138	6.344	6.138	6.330	111,024	+0.29(+4.74%)
Mar 22, 2013	5.808	6.043	5.783	6.043	123,781	+0.29(+4.98%)
Mar 21, 2013	5.727	5.822	5.712	5.756	49,784	-0.03(-0.51%)
Mar 20, 2013	5.734	5.808	5.697	5.786	63,921	+0.10(+1.81%)
Mar 19, 2013	5.734	5.734	5.661	5.683	38,842	-0.04(-0.77%)
Mar 18, 2013	5.778	5.778	5.661	5.727	62,640	-0.10(-1.64%)
Mar 15, 2013	5.661	5.874	5.609	5.822	180,386	+0.18(+3.26%)
Mar 14, 2013	5.675	5.734	5.565	5.639	52,208	-0.01(-0.26%)
Mar 13, 2013	5.624	5.837	5.594	5.653	50,430	-0.02(-0.39%)
Mar 12, 2013	5.668	5.712	5.550	5.675	90,319	+0.01(+0.13%)
Mar 11, 2013	5.587	5.712	5.521	5.668	84,415	+0.12(+2.25%)
Mar 08, 2013	5.514	5.712	5.470	5.543	174,934	+0.10(+1.75%)
Mar 07, 2013	5.256	5.447	5.139	5.447	259,442	+0.32(+6.31%)
Mar 06, 2013	5.190	5.202	4.984	5.124	73,319	-0.04(-0.71%)
Mar 05, 2013	5.080	5.242	5.006	5.161	172,305	+0.10(+1.89%)
Mar 04, 2013	5.105	5.117	4.962	5.065	121,655	-0.07(-1.43%)

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.