Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.15 -0.14 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.630		4.575	4.612	23,636	+0.01(+0.20%)
Jan 28, 2022	4.612	4.653	4.566	4.603	16,175	+0.01(+0.20%)
Jan 27, 2022	4.428	4.704	4.428	4.594	17,820	+0.00(+0.00%)
Jan 26, 2022	4.603	4.713	4.584	4.594	26,843	+0.01(+0.20%)
Jan 25, 2022	4.667	4.713	4.548	4.584	27,628	-0.06(-1.19%)
Jan 24, 2022	4.667	4.768	4.593	4.639	33,288	-0.09(-1.94%)
Jan 21, 2022	4.768	4.841	4.676	4.731	53,209	-0.11(-2.27%)
Jan 20, 2022	4.841	4.914	4.814	4.841	13,431	-0.06(-1.12%)
Jan 19, 2022	4.891	4.942	4.799	4.896	64,289	-0.01(-0.19%)
Jan 18, 2022	4.795	4.933	4.768	4.905	24,339	+0.04(+0.75%)
Jan 14, 2022				4.869	0	-0.08(-1.67%)
Jan 13, 2022	4.869	5.043	4.862	4.951	30,203	+0.05(+0.93%)
Jan 12, 2022	4.869	5.018	4.850	4.905	12,563	+0.01(+0.19%)
Jan 11, 2022	4.832	4.997	4.832	4.896	23,605	-0.06(-1.11%)
Jan 10, 2022	4.957	5.006	4.832	4.951	41,342	+0.02(+0.37%)
Jan 07, 2022	4.933	4.996	4.878	4.933	8,132	-0.04(-0.74%)
Jan 06, 2022	5.089	5.116	4.887	4.969	40,830	-0.11(-2.17%)
Jan 05, 2022	5.107	5.199	4.997	5.079	17,902	+0.01(+0.18%)
Jan 04, 2022	5.144	5.199	5.062	5.070	8,453	-0.09(-1.78%)

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.