Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.27 -0.04 (-0.26%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.921	9.216	8.845	9.149	74,400	+0.32(+3.66%)
Jul 28, 2022	8.921	8.921	8.570	8.826	56,167	-0.01(-0.11%)
Jul 27, 2022	8.570	8.907	8.570	8.836	66,810	+0.36(+4.26%)
Jul 26, 2022	8.532	8.684	8.456	8.475	52,772	-0.22(-2.51%)
Jul 25, 2022	8.855	8.990	8.655	8.693	64,486	-0.18(-2.03%)
Jul 22, 2022	9.130	9.178	8.764	8.874	40,524	-0.17(-1.89%)
Jul 21, 2022	8.855	9.125	8.805	9.045	88,640	+0.21(+2.37%)
Jul 20, 2022	8.731	8.936	8.608	8.836	34,521	+0.10(+1.20%)
Jul 19, 2022	8.788	8.983	8.704	8.731	61,802	+0.05(+0.55%)
Jul 18, 2022	8.541	8.779	7.667	8.684	223,577	+0.14(+1.67%)
Jul 15, 2022	8.636	8.674	8.494	8.541	46,291	-0.12(-1.43%)
Jul 14, 2022	8.503	8.674	8.463	8.665	40,268	+0.10(+1.11%)
Jul 13, 2022	8.484	8.788	8.484	8.570	54,676	+0.10(+1.12%)
Jul 12, 2022	8.484	8.646	8.380	8.475	94,182	+0.00(+0.00%)
Jul 11, 2022	8.275	8.598	8.275	8.475	54,656	+0.16(+1.94%)
Jul 08, 2022	9.092	9.092	8.228	8.313	103,891	-0.75(-8.28%)
Jul 07, 2022	8.665	9.097	8.635	9.064	143,737	+0.46(+5.30%)
Jul 06, 2022	8.218	8.693	8.161	8.608	126,110	+0.45(+5.47%)
Jul 05, 2022	8.408	8.475	7.991	8.161	64,240	-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.