Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.22 -0.06 (-0.43%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.329	6.547	6.276	6.503	311,142	+0.18(+2.90%)
Sep 27, 2019	6.477	6.539	6.302	6.320	178,499	-0.21(-3.20%)
Sep 26, 2019	6.398	6.616	6.320	6.529	168,452	+0.15(+2.32%)
Sep 25, 2019	6.573	6.625	6.298	6.381	154,244	-0.19(-2.92%)
Sep 24, 2019	6.669	6.669	6.500	6.573	261,614	-0.05(-0.79%)
Sep 23, 2019	6.529	6.669	6.468	6.625	65,604	+0.07(+1.06%)
Sep 20, 2019	6.520	6.595	6.403	6.555	180,219	+0.02(+0.27%)
Sep 19, 2019	6.477	6.634	6.468	6.538	134,619	+0.06(+0.94%)
Sep 18, 2019	6.625	6.634	6.394	6.477	170,884	-0.15(-2.24%)
Sep 17, 2019	6.703	6.738	6.512	6.625	116,967	-0.05(-0.78%)
Sep 16, 2019	6.442	6.751	6.407	6.677	402,205	+0.23(+3.51%)
Sep 13, 2019	6.486	6.608	6.425	6.451	137,659	-0.02(-0.27%)
Sep 12, 2019	6.442	6.625	6.381	6.468	237,711	+0.03(+0.54%)
Sep 11, 2019	6.146	6.468	6.119	6.433	243,564	+0.24(+3.94%)
Sep 10, 2019	5.963	6.320	5.963	6.189	224,915	+0.21(+3.50%)
Sep 09, 2019	6.154	6.207	5.928	5.980	456,936	-0.22(-3.52%)
Sep 06, 2019	6.241	6.302	6.198	6.198	221,173	-0.02(-0.28%)
Sep 05, 2019	6.285	6.512	6.198	6.215	243,819	-0.07(-1.11%)
Sep 04, 2019	6.180	6.330	6.137	6.285	144,240	+0.16(+2.56%)

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.