Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.35 +0.04 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.145	6.201	5.997	6.025	25,598	-0.11(-1.82%)
Apr 28, 2022	6.080	6.257	6.080	6.136	43,588	+0.06(+0.92%)
Apr 27, 2022	6.229	6.281	6.080	6.080	18,734	-0.19(-3.11%)
Apr 26, 2022	6.312	6.461	6.238	6.275	46,582	+0.02(+0.30%)
Apr 25, 2022	6.396	6.452	6.238	6.257	47,278	-0.11(-1.75%)
Apr 22, 2022	6.349	6.498	6.335	6.368	41,658	-0.08(-1.30%)
Apr 21, 2022	6.498	6.698	6.368	6.452	78,523	-0.04(-0.57%)
Apr 20, 2022	6.071	6.498	6.071	6.489	37,445	+0.42(+6.88%)
Apr 19, 2022	5.997	6.127	5.997	6.071	14,569	+0.04(+0.62%)
Apr 18, 2022	6.052	6.099	5.802	6.034	27,059	-0.02(-0.31%)
Apr 14, 2022	6.220	6.220	6.043	6.052	17,424	-0.07(-1.21%)
Apr 13, 2022	6.220	6.238	6.127	6.127	13,995	-0.08(-1.35%)
Apr 12, 2022	6.210	6.340	6.192	6.210	17,632	+0.03(+0.45%)
Apr 11, 2022	6.238	6.359	6.182	6.182	32,610	-0.07(-1.19%)
Apr 08, 2022	6.257	6.322	6.257	6.257	20,688	-0.04(-0.59%)
Apr 07, 2022	6.349	6.359	6.266	6.294	30,887	-0.03(-0.44%)
Apr 06, 2022	6.312	6.442	6.266	6.322	38,798	+0.04(+0.59%)
Apr 05, 2022	6.266	6.396	6.266	6.284	13,618	+0.07(+1.20%)
Apr 04, 2022	6.266	6.377	6.210	6.210	21,694	-0.06(-0.89%)

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.