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 (%)
Jul 31, 2023	13.13	13.34	13.04	13.18	71,493	+0.04(+0.30%)
Jul 28, 2023	13.15	13.17	12.99	13.15	72,023	+0.17(+1.29%)
Jul 27, 2023	13.42	13.42	12.91	12.98	71,552	-0.43(-3.23%)
Jul 26, 2023	13.54	13.76	13.35	13.41	72,911	-0.13(-0.94%)
Jul 25, 2023	13.60	13.81	13.40	13.54	78,980	-0.06(-0.43%)
Jul 24, 2023	13.40	13.72	13.32	13.60	74,702	+0.23(+1.69%)
Jul 21, 2023	13.62	13.72	13.34	13.37	86,704	-0.14(-1.02%)
Jul 20, 2023	13.42	13.60	13.39	13.51	73,438	+0.11(+0.81%)
Jul 19, 2023	13.76	13.89	13.32	13.40	95,542	-0.29(-2.08%)
Jul 18, 2023	13.47	13.73	13.47	13.69	80,430	+0.22(+1.61%)
Jul 17, 2023	13.09	13.61	13.09	13.47	100,403	+0.33(+2.54%)
Jul 14, 2023	13.01	13.24	12.74	13.14	104,009	+0.08(+0.60%)
Jul 13, 2023	13.10	13.23	12.97	13.06	95,523	-0.01(-0.07%)
Jul 12, 2023	13.11	13.26	13.00	13.07	98,568	+0.09(+0.68%)
Jul 11, 2023	13.33	13.33	12.73	12.98	178,696	-0.35(-2.66%)
Jul 10, 2023	13.23	13.53	13.12	13.33	128,165	-0.01(-0.07%)
Jul 07, 2023	13.23	13.54	13.21	13.34	201,148	+0.08(+0.59%)
Jul 06, 2023	13.53	13.53	13.15	13.26	123,848	-0.37(-2.74%)
Jul 05, 2023	13.75	13.87	13.51	13.64	133,973	-0.15(-1.07%)

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.