Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.37 -0.07 (-0.45%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.82	15.01	14.59	15.01	628,001	+0.16(+1.07%)
Mar 27, 2024	14.79	14.99	14.70	14.85	137,536	+0.18(+1.22%)
Mar 26, 2024	14.86	14.87	14.53	14.67	168,052	-0.11(-0.74%)
Mar 25, 2024	14.98	15.15	14.67	14.78	160,014	-0.20(-1.33%)
Mar 22, 2024	15.60	15.82	14.45	14.98	323,337	-1.05(-6.58%)
Mar 21, 2024	16.68	16.72	16.02	16.03	149,536	-0.45(-2.72%)
Mar 20, 2024	16.51	16.68	16.15	16.48	206,886	-0.02(-0.12%)
Mar 19, 2024	16.02	16.55	15.95	16.50	213,837	+0.05(+0.30%)
Mar 18, 2024	16.19	16.88	15.92	16.45	228,189	+0.16(+0.98%)
Mar 15, 2024	15.94	16.51	15.94	16.29	290,759	+0.28(+1.74%)
Mar 14, 2024	15.97	16.27	15.79	16.01	173,410	+0.10(+0.63%)
Mar 13, 2024	15.93	16.25	15.79	15.91	175,092	+0.09(+0.57%)
Mar 12, 2024	17.05	17.17	15.57	15.82	238,919	-1.24(-7.29%)
Mar 11, 2024	19.48	19.55	16.10	17.07	373,102	-1.77(-9.40%)
Mar 08, 2024	19.03	19.26	18.82	18.84	150,927	+0.19(+1.01%)
Mar 07, 2024	18.70	19.32	18.55	18.65	115,086	-0.08(-0.43%)
Mar 06, 2024	18.26	18.76	18.17	18.73	103,026	+0.60(+3.29%)
Mar 05, 2024	18.33	18.52	18.05	18.13	109,316	-0.23(-1.25%)
Mar 04, 2024	18.24	18.58	18.11	18.36	86,838	+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.