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 (%)
Feb 29, 2016	6.813	6.975	6.813	6.828	81,885	+0.01(+0.11%)
Feb 26, 2016	6.835	7.042	6.784	6.821	75,908	-0.03(-0.43%)
Feb 25, 2016	6.776	6.857	6.673	6.850	60,518	+0.07(+1.09%)
Feb 24, 2016	6.585	6.843	6.375	6.776	57,854	+0.12(+1.77%)
Feb 23, 2016	6.843	6.843	6.570	6.659	92,394	-0.18(-2.69%)
Feb 22, 2016	6.968	7.152	6.843	6.843	50,002	-0.03(-0.43%)
Feb 19, 2016	7.027	7.152	6.799	6.872	48,537	-0.17(-2.41%)
Feb 18, 2016	7.159	7.204	6.983	7.042	64,405	-0.09(-1.24%)
Feb 17, 2016	6.799	7.292	6.799	7.130	119,153	+0.35(+5.10%)
Feb 16, 2016	6.555	6.799	6.548	6.784	96,073	+0.29(+4.42%)
Feb 12, 2016	6.342	6.497	6.497	6.497	76,707	+0.19(+3.04%)
Feb 11, 2016	6.150	6.408	6.055	6.305	88,052	+0.04(+0.59%)
Feb 10, 2016	6.180	6.342	6.077	6.268	55,690	+0.11(+1.79%)
Feb 09, 2016	6.040	6.290	6.010	6.158	50,736	+0.03(+0.48%)
Feb 08, 2016	5.900	6.172	5.848	6.128	75,673	+0.17(+2.84%)
Feb 05, 2016	6.172	6.323	5.929	5.959	68,563	-0.26(-4.15%)
Feb 04, 2016	6.187	6.239	6.025	6.217	92,174	+0.04(+0.60%)
Feb 03, 2016	6.187	6.261	6.003	6.180	90,097	+0.04(+0.72%)
Feb 02, 2016	5.953	6.143	5.912	6.136	99,013	+0.01(+0.24%)

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.