Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.17 -0.16 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.654		4.599	4.636	23,514	+0.01(+0.20%)
Jan 28, 2022	4.636	4.677	4.590	4.627	16,091	+0.01(+0.20%)
Jan 27, 2022	4.452	4.728	4.452	4.617	17,727	+0.00(+0.00%)
Jan 26, 2022	4.627	4.737	4.608	4.617	26,704	+0.01(+0.20%)
Jan 25, 2022	4.691	4.737	4.571	4.608	27,485	-0.06(-1.19%)
Jan 24, 2022	4.691	4.793	4.617	4.664	33,115	-0.09(-1.94%)
Jan 21, 2022	4.793	4.866	4.700	4.756	52,932	-0.11(-2.27%)
Jan 20, 2022	4.866	4.940	4.839	4.866	13,361	-0.06(-1.12%)
Jan 19, 2022	4.917	4.968	4.824	4.922	63,955	-0.01(-0.19%)
Jan 18, 2022	4.820	4.959	4.793	4.931	24,212	+0.04(+0.75%)
Jan 14, 2022				4.894	0	-0.08(-1.67%)
Jan 13, 2022	4.894	5.069	4.887	4.977	30,046	+0.05(+0.93%)
Jan 12, 2022	4.894	5.044	4.876	4.931	12,498	+0.01(+0.19%)
Jan 11, 2022	4.857	5.023	4.857	4.922	23,482	-0.06(-1.11%)
Jan 10, 2022	4.982	5.032	4.857	4.977	41,128	+0.02(+0.37%)
Jan 07, 2022	4.959	5.022	4.903	4.959	8,089	-0.04(-0.74%)
Jan 06, 2022	5.115	5.143	4.912	4.995	40,618	-0.11(-2.17%)
Jan 05, 2022	5.134	5.226	5.023	5.106	17,809	+0.01(+0.18%)
Jan 04, 2022	5.170	5.226	5.089	5.097	8,409	-0.09(-1.78%)

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.