Indicators

Genie Energy Ltd Cl B (NY: GNE )

14.96 -0.55 (-3.55%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.174	5.225	5.013	5.115	116,005	-0.07(-1.31%)
Dec 28, 2018	5.039	5.268	5.013	5.183	79,694	+0.11(+2.17%)
Dec 27, 2018	5.064	5.183	4.835	5.072	164,485	-0.10(-1.97%)
Dec 26, 2018	5.013	5.234	4.933	5.174	161,118	+0.12(+2.35%)
Dec 24, 2018	5.632	5.751	5.000	5.055	94,195	-0.66(-11.57%)
Dec 21, 2018	5.692	5.878	5.497	5.717	265,256	+0.01(+0.15%)
Dec 20, 2018	5.641	5.738	5.429	5.709	114,108	+0.01(+0.15%)
Dec 19, 2018	5.675	5.997	5.641	5.700	184,783	-0.03(-0.44%)
Dec 18, 2018	5.827	5.972	5.649	5.726	186,156	-0.11(-1.89%)
Dec 17, 2018	6.252	6.362	5.810	5.836	215,838	-0.42(-6.65%)
Dec 14, 2018	6.362	6.472	6.218	6.252	190,277	+0.04(+0.68%)
Dec 13, 2018	6.489	6.574	6.124	6.209	152,556	-0.28(-4.31%)
Dec 12, 2018	6.277	6.586	6.277	6.489	149,454	+0.21(+3.38%)
Dec 11, 2018	6.659	6.752	6.150	6.277	276,137	-0.32(-4.88%)
Dec 10, 2018	6.464	6.845	6.464	6.599	372,149	+0.15(+2.37%)
Dec 07, 2018	6.421	7.490	6.362	6.447	444,922	+0.14(+2.15%)
Dec 06, 2018	6.039	6.404	6.039	6.311	195,486	+0.23(+3.77%)
Dec 04, 2018	5.887	6.124	5.768	6.082	149,840	+0.25(+4.22%)

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.