Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.17 -0.16 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.968	9.264	8.891	9.197	74,014	+0.32(+3.66%)
Jul 28, 2022	8.968	8.968	8.614	8.872	55,876	-0.01(-0.11%)
Jul 27, 2022	8.614	8.953	8.614	8.882	66,463	+0.36(+4.26%)
Jul 26, 2022	8.576	8.729	8.500	8.519	52,498	-0.22(-2.51%)
Jul 25, 2022	8.901	9.037	8.700	8.738	64,151	-0.18(-2.03%)
Jul 22, 2022	9.178	9.226	8.810	8.920	40,314	-0.17(-1.89%)
Jul 21, 2022	8.901	9.173	8.851	9.092	88,180	+0.21(+2.37%)
Jul 20, 2022	8.777	8.982	8.652	8.882	34,342	+0.11(+1.20%)
Jul 19, 2022	8.834	9.030	8.750	8.777	61,481	+0.05(+0.55%)
Jul 18, 2022	8.586	8.824	7.707	8.729	222,415	+0.14(+1.67%)
Jul 15, 2022	8.681	8.719	8.538	8.586	46,051	-0.12(-1.43%)
Jul 14, 2022	8.547	8.719	8.508	8.710	40,059	+0.10(+1.11%)
Jul 13, 2022	8.528	8.834	8.528	8.614	54,392	+0.10(+1.12%)
Jul 12, 2022	8.528	8.691	8.423	8.519	93,693	+0.00(+0.00%)
Jul 11, 2022	8.318	8.643	8.318	8.519	54,372	+0.16(+1.94%)
Jul 08, 2022	9.140	9.140	8.270	8.356	103,351	-0.75(-8.28%)
Jul 07, 2022	8.710	9.144	8.680	9.111	142,990	+0.46(+5.30%)
Jul 06, 2022	8.261	8.738	8.204	8.652	125,455	+0.45(+5.47%)
Jul 05, 2022	8.452	8.520	8.033	8.204	63,906	-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.