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 (%)
Sep 29, 2023	14.67	14.71	14.39	14.56	73,314	-0.08(-0.54%)
Sep 28, 2023	14.73	14.82	14.47	14.63	61,751	-0.09(-0.60%)
Sep 27, 2023	15.12	15.31	14.62	14.72	72,874	-0.40(-2.61%)
Sep 26, 2023	14.78	15.12	14.78	15.12	44,115	+0.30(+2.00%)
Sep 25, 2023	14.68	14.87	14.75	14.82	60,203	-0.03(-0.20%)
Sep 22, 2023	15.02	15.17	14.68	14.85	68,435	-0.16(-1.05%)
Sep 21, 2023	14.75	15.13	14.66	15.01	71,937	+0.26(+1.74%)
Sep 20, 2023	14.82	15.12	14.73	14.75	82,391	+0.02(+0.13%)
Sep 19, 2023	14.49	14.89	14.40	14.73	100,368	+0.27(+1.84%)
Sep 18, 2023	14.87	14.94	14.38	14.47	102,947	-0.66(-4.38%)
Sep 15, 2023	14.60	15.23	14.50	15.13	228,145	+0.48(+3.31%)
Sep 14, 2023	14.35	14.65	14.27	14.64	72,219	+0.34(+2.35%)
Sep 13, 2023	14.38	14.55	14.20	14.31	82,273	-0.03(-0.21%)
Sep 12, 2023	14.42	14.57	14.30	14.34	60,758	-0.13(-0.89%)
Sep 11, 2023	14.51	14.56	14.34	14.47	53,533	-0.05(-0.34%)
Sep 08, 2023	14.64	14.71	14.35	14.52	79,247	-0.25(-1.67%)
Sep 07, 2023	14.87	14.93	14.71	14.76	85,176	-0.05(-0.33%)
Sep 06, 2023	14.84	14.98	14.71	14.81	49,729	+0.01(+0.07%)
Sep 05, 2023	15.16	15.46	14.58	14.80	93,340	-0.36(-2.35%)

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.