Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.722	7.821	7.606	7.740	137,485	+0.01(+0.12%)
May 28, 2020	7.803	7.821	7.695	7.731	115,575	+0.01(+0.12%)
May 27, 2020	7.669	7.767	7.651	7.722	158,887	+0.07(+0.94%)
May 26, 2020	7.821	7.866	7.570	7.651	150,718	+0.01(+0.12%)
May 22, 2020	7.561	7.651	7.471	7.642	193,547	+0.13(+1.67%)
May 21, 2020	7.444	7.588	7.426	7.516	137,321	+0.04(+0.48%)
May 20, 2020	7.372	7.552	7.273	7.480	171,801	+0.17(+2.34%)
May 19, 2020	7.372	7.399	7.228	7.309	149,488	+0.00(+0.00%)
May 18, 2020	7.417	7.462	7.309	7.309	133,258	+0.08(+1.06%)
May 15, 2020	7.259	7.263	7.135	7.232	195,817	+0.02(+0.25%)
May 14, 2020	6.983	7.250	6.868	7.215	218,167	+0.11(+1.50%)
May 13, 2020	7.037	7.139	6.930	7.108	162,234	+0.03(+0.38%)
May 12, 2020	7.037	7.255	7.015	7.081	173,734	-0.02(-0.25%)
May 11, 2020	7.090	7.170	6.983	7.099	112,253	+0.00(+0.00%)
May 08, 2020	7.072	7.277	7.063	7.099	117,018	+0.04(+0.63%)
May 07, 2020	6.672	7.357	6.672	7.055	161,850	+0.53(+8.19%)
May 06, 2020	6.654	6.779	6.467	6.521	303,587	-0.18(-2.66%)
May 05, 2020	6.850	7.037	6.681	6.699	170,344	+0.03(+0.40%)
May 04, 2020	6.779	6.823	6.565	6.672	147,734	-0.20(-2.85%)

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.