Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.51 -0.19 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	15.81	15.81	15.41	15.51	62,974	-0.19(-1.21%)
Apr 25, 2024	15.77	15.91	15.51	15.70	83,693	-0.14(-0.88%)
Apr 24, 2024	16.00	16.25	15.83	15.84	122,924	-0.32(-1.98%)
Apr 23, 2024	16.08	16.48	16.08	16.16	92,208	+0.06(+0.37%)
Apr 22, 2024	15.90	16.15	15.76	16.10	101,175	+0.20(+1.26%)
Apr 19, 2024	15.31	15.91	15.31	15.90	131,778	+0.53(+3.45%)
Apr 18, 2024	15.35	15.51	15.25	15.37	112,470	+0.04(+0.26%)
Apr 17, 2024	15.49	15.74	15.28	15.33	112,207	-0.03(-0.20%)
Apr 16, 2024	15.20	15.37	15.08	15.36	99,277	+0.12(+0.79%)
Apr 15, 2024	15.34	15.40	15.12	15.24	130,507	-0.10(-0.65%)
Apr 12, 2024	15.37	15.46	15.15	15.34	97,708	+0.05(+0.33%)
Apr 11, 2024	15.12	15.37	14.94	15.29	153,914	+0.26(+1.73%)
Apr 10, 2024	14.84	15.29	14.73	15.03	233,220	+0.00(+0.00%)
Apr 09, 2024	15.63	15.63	15.02	15.03	125,644	-0.54(-3.47%)
Apr 08, 2024	15.56	15.78	15.51	15.57	104,405	+0.11(+0.71%)
Apr 05, 2024	15.43	15.56	15.28	15.46	98,927	+0.04(+0.26%)
Apr 04, 2024	15.66	15.82	15.42	15.42	173,215	-0.09(-0.58%)
Apr 03, 2024	15.55	15.83	15.50	15.51	132,119	-0.14(-0.89%)
Apr 02, 2024	15.60	15.95	15.55	15.65	178,659	-0.15(-0.95%)

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.