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 (%)
Apr 28, 2023	15.04	15.41	14.90	15.23	76,598	+0.16(+1.04%)
Apr 27, 2023	15.36	15.52	14.86	15.07	80,519	-0.13(-0.84%)
Apr 26, 2023	14.89	15.31	14.70	15.20	86,847	+0.16(+1.04%)
Apr 25, 2023	15.41	15.57	14.96	15.04	96,444	-0.52(-3.33%)
Apr 24, 2023	15.30	15.58	15.06	15.56	115,525	+0.16(+1.02%)
Apr 21, 2023	15.45	15.58	15.27	15.40	76,849	-0.03(-0.19%)
Apr 20, 2023	15.45	15.52	15.29	15.43	57,621	-0.05(-0.32%)
Apr 19, 2023	15.60	15.61	15.41	15.48	68,011	+0.06(+0.38%)
Apr 18, 2023	15.65	15.98	15.28	15.42	81,477	-0.22(-1.44%)
Apr 17, 2023	15.84	15.99	15.47	15.65	108,211	-0.08(-0.50%)
Apr 14, 2023	15.22	15.77	15.07	15.73	100,220	+0.42(+2.75%)
Apr 13, 2023	15.91	16.24	15.04	15.31	131,003	-0.57(-3.57%)
Apr 12, 2023	15.59	16.10	15.36	15.87	157,416	+0.42(+2.72%)
Apr 11, 2023	15.21	15.58	14.51	15.45	209,245	+0.24(+1.61%)
Apr 10, 2023	14.37	15.49	14.36	15.21	245,718	+0.98(+6.87%)
Apr 06, 2023	13.93	14.44	13.72	14.23	89,562	+0.44(+3.19%)
Apr 05, 2023	14.07	14.40	13.34	13.79	143,578	-0.29(-2.08%)
Apr 04, 2023	14.03	14.53	13.93	14.08	142,347	+0.09(+0.63%)

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.