Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.51 -0.19 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.89	15.08	14.66	15.08	624,967	+0.16(+1.07%)
Mar 27, 2024	14.86	15.06	14.77	14.92	136,872	+0.18(+1.22%)
Mar 26, 2024	14.93	14.94	14.60	14.74	167,240	-0.11(-0.74%)
Mar 25, 2024	15.05	15.22	14.74	14.85	159,241	-0.20(-1.33%)
Mar 22, 2024	15.68	15.90	14.52	15.05	321,775	-1.06(-6.58%)
Mar 21, 2024	16.76	16.80	16.09	16.11	148,814	-0.45(-2.72%)
Mar 20, 2024	16.59	16.76	16.23	16.56	205,887	-0.02(-0.12%)
Mar 19, 2024	16.10	16.63	16.03	16.58	212,804	+0.05(+0.30%)
Mar 18, 2024	16.27	16.96	16.00	16.53	227,087	+0.16(+0.98%)
Mar 15, 2024	16.02	16.59	16.02	16.37	289,354	+0.28(+1.74%)
Mar 14, 2024	16.05	16.35	15.87	16.09	172,572	+0.10(+0.63%)
Mar 13, 2024	16.01	16.33	15.87	15.99	174,246	+0.09(+0.57%)
Mar 12, 2024	17.13	17.25	15.64	15.90	237,765	-1.25(-7.29%)
Mar 11, 2024	19.57	19.64	16.18	17.15	371,299	-1.78(-9.40%)
Mar 08, 2024	19.12	19.35	18.91	18.93	150,198	+0.19(+1.01%)
Mar 07, 2024	18.79	19.41	18.64	18.74	114,530	-0.08(-0.43%)
Mar 06, 2024	18.35	18.85	18.26	18.82	102,529	+0.60(+3.29%)
Mar 05, 2024	18.42	18.61	18.14	18.22	108,788	-0.23(-1.25%)
Mar 04, 2024	18.33	18.67	18.20	18.45	86,419	+0.09(+0.49%)

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.