Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.556	5.607	5.510	5.593	45,762	+0.03(+0.49%)
May 27, 2021	5.804	5.822	5.538	5.565	69,936	-0.17(-3.04%)
May 26, 2021	5.831	5.850	5.712	5.740	49,956	-0.03(-0.48%)
May 25, 2021	5.996	5.996	5.749	5.767	143,495	-0.25(-4.12%)
May 24, 2021	5.987	6.106	5.978	6.015	71,380	-0.01(-0.15%)
May 21, 2021	6.134	6.161	6.015	6.024	55,653	-0.09(-1.50%)
May 20, 2021	5.996	6.161	5.996	6.116	52,329	+0.05(+0.76%)
May 19, 2021	5.960	6.372	5.868	6.070	191,057	+0.04(+0.61%)
May 18, 2021	6.088	6.116	5.914	6.033	91,122	-0.05(-0.75%)
May 17, 2021	6.033	6.116	5.914	6.079	121,608	+0.10(+1.69%)
May 14, 2021	5.785	6.015	5.767	5.978	128,122	+0.20(+3.49%)
May 13, 2021	5.455	5.831	5.455	5.776	162,931	+0.31(+5.70%)
May 12, 2021	5.639	5.639	5.382	5.465	106,055	-0.17(-3.09%)
May 11, 2021	5.510	5.648	5.364	5.639	112,276	+0.09(+1.65%)
May 10, 2021	5.400	5.625	5.318	5.547	228,392	+0.20(+3.77%)
May 07, 2021	5.254	5.400	5.189	5.345	174,740	+0.07(+1.39%)
May 06, 2021	5.272	5.294	5.052	5.272	149,748	+0.01(+0.17%)
May 05, 2021	5.194	5.355	5.052	5.263	154,727	+0.08(+1.59%)
May 04, 2021	5.309	5.382	5.134	5.180	82,176	-0.12(-2.25%)

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.