Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.72 -0.09 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.348 4.348 4.348 0 -0.04(-0.86%)
Dec 29, 2016 4.477 4.553 4.197 4.386 101,527 -0.21(-4.61%)
Dec 28, 2016 4.727 4.734 4.598 4.598 19,430 -0.11(-2.41%)
Dec 27, 2016 4.613 4.742 4.613 4.711 45,776 +0.04(+0.81%)
Dec 23, 2016 4.674 4.674 4.674 0 +0.12(+2.66%)
Dec 22, 2016 4.537 4.613 4.526 4.553 18,154 +0.02(+0.33%)
Dec 21, 2016 4.477 4.568 4.462 4.537 40,631 +0.06(+1.35%)
Dec 20, 2016 4.560 4.568 4.439 4.477 41,488 -0.06(-1.33%)
Dec 19, 2016 4.606 4.727 4.530 4.537 58,772 -0.08(-1.80%)
Dec 16, 2016 4.553 4.628 4.462 4.621 92,824 +0.10(+2.17%)
Dec 15, 2016 4.454 4.537 4.364 4.522 31,897 +0.05(+1.18%)
Dec 14, 2016 4.530 4.548 4.439 4.469 24,211 +0.00(+0.00%)
Dec 13, 2016 4.477 4.613 4.454 4.469 41,788 +0.05(+1.03%)
Dec 12, 2016 4.568 4.568 4.318 4.424 59,664 -0.18(-3.94%)
Dec 09, 2016 4.152 4.643 4.144 4.606 73,471 +0.46(+11.13%)
Dec 08, 2016 4.001 4.178 4.001 4.144 80,922 +0.05(+1.29%)
Dec 07, 2016 4.190 4.220 4.069 4.091 51,651 -0.10(-2.35%)
Dec 06, 2016 4.174 4.235 4.076 4.190 51,453 -0.05(-1.25%)
Dec 05, 2016 4.288 4.439 4.243 4.243 48,146 -0.04(-0.88%)
Dec 02, 2016 4.333 4.432 4.265 4.280 32,595 -0.06(-1.39%)
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.