Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.23 -0.08 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.218	5.288	5.124	5.186	46,771	+0.00(+0.00%)
Jul 28, 2017	5.374	5.390	5.171	5.186	36,990	-0.12(-2.21%)
Jul 27, 2017	5.358	5.358	5.163	5.304	81,631	-0.05(-0.88%)
Jul 26, 2017	5.358	5.593	5.311	5.350	76,248	-0.01(-0.15%)
Jul 25, 2017	5.147	5.593	5.116	5.358	117,336	+0.20(+3.95%)
Jul 24, 2017	5.202	5.264	4.967	5.155	75,879	-0.20(-3.80%)
Jul 21, 2017	5.491	5.491	5.288	5.358	33,795	-0.01(-0.15%)
Jul 20, 2017	5.366	5.444	5.319	5.366	21,627	+0.01(+0.15%)
Jul 19, 2017	5.218	5.374	5.194	5.358	30,440	+0.15(+2.85%)
Jul 18, 2017	5.311	5.339	5.202	5.210	27,608	-0.06(-1.19%)
Jul 17, 2017	5.280	5.319	5.139	5.272	40,636	+0.05(+1.05%)
Jul 14, 2017	5.210	5.287	5.053	5.218	106,646	+0.01(+0.15%)
Jul 13, 2017	5.327	5.374	5.163	5.210	31,757	-0.14(-2.63%)
Jul 12, 2017	5.272	5.374	5.225	5.350	93,127	+0.10(+1.94%)
Jul 11, 2017	5.382	5.382	5.131	5.249	69,122	-0.13(-2.47%)
Jul 10, 2017	5.272	5.499	5.272	5.382	38,081	-0.04(-0.72%)
Jul 07, 2017	5.530	5.530	5.358	5.421	41,428	-0.10(-1.84%)
Jul 06, 2017	5.343	5.624	5.280	5.523	87,027	+0.16(+2.92%)
Jul 05, 2017	5.593	5.593	5.322	5.366	63,391	-0.23(-4.19%)

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.