Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.826	7.878	7.535	7.535	87,191	-0.33(-4.16%)
Nov 27, 2020	7.944	7.944	7.717	7.862	40,313	-0.15(-1.81%)
Nov 25, 2020	8.053	8.116	7.971	8.007	21,588	-0.05(-0.56%)
Nov 24, 2020	8.080	8.153	7.962	8.053	41,958	+0.06(+0.80%)
Nov 23, 2020	8.135	8.144	7.953	7.989	39,905	-0.05(-0.68%)
Nov 20, 2020	7.844	8.071	7.844	8.044	36,568	+0.04(+0.45%)
Nov 19, 2020	7.889	8.035	7.717	8.007	45,687	+0.23(+2.92%)
Nov 18, 2020	8.116	8.116	7.781	7.781	43,272	-0.21(-2.61%)
Nov 17, 2020	7.989	8.126	7.917	7.989	31,643	-0.04(-0.45%)
Nov 16, 2020	8.116	8.216	7.926	8.026	59,629	-0.02(-0.23%)
Nov 13, 2020	8.244	8.244	7.908	8.044	48,684	-0.13(-1.56%)
Nov 12, 2020	8.470	8.470	8.017	8.171	51,360	-0.35(-4.15%)
Nov 11, 2020	8.561	8.616	8.325	8.525	25,463	-0.01(-0.11%)
Nov 10, 2020	8.362	8.716	8.258	8.534	67,644	+0.17(+2.06%)
Nov 09, 2020	8.189	8.607	7.953	8.362	60,572	+0.47(+5.98%)
Nov 06, 2020	7.899	8.352	7.771	7.889	53,311	-0.03(-0.34%)
Nov 05, 2020	7.608	8.062	7.608	7.917	36,551	+0.26(+3.44%)
Nov 04, 2020	8.171	8.171	7.590	7.653	32,625	-0.50(-6.12%)
Nov 03, 2020	7.753	8.198	7.744	8.153	51,960	+0.52(+6.78%)

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.