Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.52 +0.07 (+0.49%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.232	7.241	7.038	7.117	170,044	-0.18(-2.53%)
Nov 27, 2019	7.214	7.337	7.183	7.302	214,601	+0.08(+1.10%)
Nov 26, 2019	7.293	7.346	7.205	7.223	141,140	-0.07(-0.96%)
Nov 25, 2019	7.293	7.372	7.232	7.293	123,469	+0.00(+0.00%)
Nov 22, 2019	7.320	7.399	7.258	7.293	144,696	-0.03(-0.36%)
Nov 21, 2019	7.346	7.460	7.293	7.320	141,960	-0.03(-0.36%)
Nov 20, 2019	7.302	7.390	7.302	7.346	142,893	+0.03(+0.36%)
Nov 19, 2019	7.346	7.372	7.258	7.320	108,466	-0.01(-0.12%)
Nov 18, 2019	7.258	7.381	7.258	7.328	82,592	+0.02(+0.24%)
Nov 15, 2019	7.117	7.320	7.117	7.311	167,202	+0.17(+2.40%)
Nov 14, 2019	7.087	7.288	7.087	7.139	210,633	+0.01(+0.12%)
Nov 13, 2019	6.826	7.166	6.764	7.131	198,289	+0.19(+2.76%)
Nov 12, 2019	6.948	7.104	6.887	6.939	276,189	+0.05(+0.76%)
Nov 11, 2019	6.407	7.096	6.346	6.887	487,766	+0.61(+9.72%)
Nov 08, 2019	6.119	6.387	5.971	6.276	331,875	+0.32(+5.42%)
Nov 07, 2019	6.311	6.311	5.945	5.954	179,413	-0.28(-4.48%)
Nov 06, 2019	6.119	6.320	6.119	6.233	112,806	+0.10(+1.71%)
Nov 05, 2019	6.364	6.390	6.119	6.128	169,028	-0.23(-3.57%)
Nov 04, 2019	6.459	6.520	6.324	6.355	221,869	-0.10(-1.49%)

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.