Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.84%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.235	6.253	5.980	6.086	105,520	-0.26(-4.02%)
Feb 27, 2020	6.517	6.596	6.314	6.341	79,901	-0.27(-4.12%)
Feb 26, 2020	6.921	6.948	6.534	6.613	90,039	-0.26(-3.84%)
Feb 25, 2020	6.965	6.965	6.781	6.877	64,094	-0.08(-1.14%)
Feb 24, 2020	7.203	7.238	6.930	6.956	74,635	-0.39(-5.27%)
Feb 21, 2020	7.361	7.379	7.255	7.343	70,726	-0.02(-0.24%)
Feb 20, 2020	7.229	7.379	7.088	7.361	114,600	+0.10(+1.33%)
Feb 19, 2020	7.053	7.335	7.053	7.264	225,909	+0.22(+3.12%)
Feb 18, 2020	6.904	7.106	6.895	7.044	159,915	+0.14(+2.04%)
Feb 14, 2020	6.956	7.088	6.877	6.904	83,233	-0.06(-0.88%)
Feb 13, 2020	6.693	7.027	6.693	6.965	96,653	+0.25(+3.66%)
Feb 12, 2020	6.649	6.737	6.578	6.719	71,753	+0.07(+1.06%)
Feb 11, 2020	6.666	6.745	6.613	6.649	35,418	+0.03(+0.40%)
Feb 10, 2020	6.675	6.719	6.605	6.622	58,396	-0.05(-0.79%)
Feb 07, 2020	6.684	6.737	6.622	6.675	80,504	-0.03(-0.39%)
Feb 06, 2020	6.666	6.772	6.622	6.701	70,538	+0.04(+0.66%)
Feb 05, 2020	6.526	6.675	6.464	6.657	63,455	+0.18(+2.85%)
Feb 04, 2020	6.534	6.675	6.455	6.473	98,118	-0.03(-0.41%)

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.