Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.71 +0.42 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.75	14.78	14.46	14.63	72,960	-0.08(-0.54%)
Sep 28, 2023	14.80	14.89	14.54	14.71	61,453	-0.09(-0.60%)
Sep 27, 2023	15.19	15.38	14.70	14.79	72,522	-0.40(-2.61%)
Sep 26, 2023	14.85	15.19	14.85	15.19	43,902	+0.30(+2.00%)
Sep 25, 2023	14.76	14.94	14.82	14.89	59,912	-0.03(-0.20%)
Sep 22, 2023	15.09	15.24	14.76	14.92	68,104	-0.16(-1.05%)
Sep 21, 2023	14.82	15.20	14.73	15.08	71,589	+0.26(+1.74%)
Sep 20, 2023	14.89	15.19	14.80	14.82	81,993	+0.02(+0.13%)
Sep 19, 2023	14.56	14.96	14.47	14.80	99,883	+0.27(+1.84%)
Sep 18, 2023	14.94	15.01	14.45	14.54	102,449	-0.67(-4.38%)
Sep 15, 2023	14.68	15.30	14.57	15.20	227,043	+0.49(+3.31%)
Sep 14, 2023	14.42	14.73	14.34	14.72	71,870	+0.34(+2.35%)
Sep 13, 2023	14.45	14.62	14.27	14.38	81,876	-0.03(-0.21%)
Sep 12, 2023	14.49	14.64	14.37	14.41	60,465	-0.13(-0.89%)
Sep 11, 2023	14.58	14.63	14.41	14.54	53,275	-0.05(-0.34%)
Sep 08, 2023	14.72	14.78	14.42	14.59	78,864	-0.25(-1.67%)
Sep 07, 2023	14.94	15.00	14.78	14.83	84,764	-0.05(-0.33%)
Sep 06, 2023	14.91	15.05	14.78	14.88	49,489	+0.01(+0.07%)
Sep 05, 2023	15.23	15.54	14.66	14.87	92,889	-0.36(-2.35%)

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.