Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.29 -0.76 (-4.74%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.763	7.862	7.645	7.781	136,771	+0.01(+0.12%)
May 28, 2020	7.844	7.862	7.736	7.772	114,975	+0.01(+0.12%)
May 27, 2020	7.709	7.808	7.690	7.763	158,062	+0.07(+0.94%)
May 26, 2020	7.862	7.907	7.609	7.690	149,936	+0.01(+0.12%)
May 22, 2020	7.600	7.690	7.510	7.681	192,542	+0.13(+1.67%)
May 21, 2020	7.483	7.627	7.465	7.555	136,608	+0.04(+0.48%)
May 20, 2020	7.410	7.591	7.311	7.519	170,908	+0.17(+2.34%)
May 19, 2020	7.410	7.437	7.266	7.347	148,712	+0.00(+0.00%)
May 18, 2020	7.456	7.501	7.347	7.347	132,566	+0.08(+1.06%)
May 15, 2020	7.297	7.301	7.172	7.270	194,800	+0.02(+0.25%)
May 14, 2020	7.020	7.288	6.904	7.252	217,034	+0.11(+1.50%)
May 13, 2020	7.074	7.176	6.966	7.145	161,392	+0.03(+0.38%)
May 12, 2020	7.074	7.293	7.051	7.118	172,831	-0.02(-0.25%)
May 11, 2020	7.127	7.208	7.020	7.136	111,670	+0.00(+0.00%)
May 08, 2020	7.109	7.315	7.100	7.136	116,410	+0.04(+0.63%)
May 07, 2020	6.707	7.395	6.707	7.091	161,009	+0.54(+8.19%)
May 06, 2020	6.689	6.814	6.501	6.555	302,010	-0.18(-2.66%)
May 05, 2020	6.886	7.074	6.716	6.734	169,459	+0.03(+0.40%)
May 04, 2020	6.814	6.859	6.600	6.707	146,966	-0.20(-2.85%)

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.