Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.924	9.219	8.848	9.152	74,373	+0.32(+3.66%)
Jul 28, 2022	8.924	8.924	8.573	8.829	56,147	-0.01(-0.11%)
Jul 27, 2022	8.573	8.910	8.573	8.839	66,786	+0.36(+4.26%)
Jul 26, 2022	8.535	8.687	8.459	8.478	52,753	-0.22(-2.51%)
Jul 25, 2022	8.858	8.994	8.658	8.696	64,462	-0.18(-2.03%)
Jul 22, 2022	9.133	9.181	8.768	8.877	40,510	-0.17(-1.89%)
Jul 21, 2022	8.858	9.129	8.808	9.048	88,608	+0.21(+2.37%)
Jul 20, 2022	8.734	8.939	8.611	8.839	34,509	+0.10(+1.20%)
Jul 19, 2022	8.791	8.986	8.707	8.734	61,779	+0.05(+0.55%)
Jul 18, 2022	8.544	8.782	7.670	8.687	223,495	+0.14(+1.67%)
Jul 15, 2022	8.639	8.677	8.497	8.544	46,274	-0.12(-1.43%)
Jul 14, 2022	8.506	8.677	8.466	8.668	40,254	+0.10(+1.11%)
Jul 13, 2022	8.487	8.791	8.487	8.573	54,656	+0.10(+1.12%)
Jul 12, 2022	8.487	8.649	8.383	8.478	94,148	+0.00(+0.00%)
Jul 11, 2022	8.278	8.601	8.278	8.478	54,636	+0.16(+1.94%)
Jul 08, 2022	9.095	9.095	8.231	8.316	103,853	-0.75(-8.28%)
Jul 07, 2022	8.668	9.100	8.638	9.067	143,684	+0.46(+5.30%)
Jul 06, 2022	8.221	8.696	8.164	8.611	126,065	+0.45(+5.47%)
Jul 05, 2022	8.411	8.479	7.994	8.164	64,216	-0.21(-2.50%)

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.