Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)

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 (%)
Dec 29, 2023	28.70	28.78	27.59	27.88	248,563	-0.73(-2.56%)
Dec 28, 2023	29.57	29.98	28.58	28.62	184,719	-0.93(-3.15%)
Dec 27, 2023	30.53	30.63	29.42	29.55	181,833	-0.79(-2.61%)
Dec 26, 2023	29.36	30.37	29.19	30.34	154,438	+1.10(+3.76%)
Dec 22, 2023	28.87	29.88	28.60	29.24	204,511	+0.69(+2.43%)
Dec 21, 2023	27.75	28.63	27.75	28.55	167,834	+0.89(+3.23%)
Dec 20, 2023	28.75	28.91	27.59	27.65	182,548	-1.04(-3.63%)
Dec 19, 2023	28.40	28.77	27.95	28.69	222,939	+0.37(+1.29%)
Dec 18, 2023	27.25	28.47	27.11	28.33	206,618	+1.13(+4.15%)
Dec 15, 2023	27.36	28.30	26.90	27.20	350,790	-0.15(-0.54%)
Dec 14, 2023	27.12	27.38	26.40	27.35	251,079	+0.40(+1.47%)
Dec 13, 2023	27.55	27.60	26.86	26.95	279,899	-0.39(-1.41%)
Dec 12, 2023	27.33	27.55	25.78	27.34	264,836	+0.26(+0.95%)
Dec 11, 2023	26.43	27.09	26.18	27.08	196,537	+0.80(+3.06%)
Dec 08, 2023	25.86	26.71	25.61	26.28	264,783	+0.66(+2.59%)
Dec 07, 2023	24.98	25.85	24.90	25.61	264,801	+0.65(+2.62%)
Dec 06, 2023	23.57	24.99	23.14	24.96	251,366	+1.40(+5.93%)
Dec 05, 2023	23.55	23.58	23.11	23.56	208,127	+0.07(+0.30%)
Dec 04, 2023	23.10	23.81	23.09	23.49	181,322	+0.06(+0.25%)

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.