Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.22 -0.07 (-0.46%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.326	6.544	6.274	6.501	311,255	+0.18(+2.90%)
Sep 27, 2019	6.474	6.536	6.300	6.318	178,563	-0.21(-3.20%)
Sep 26, 2019	6.396	6.614	6.318	6.527	168,513	+0.15(+2.32%)
Sep 25, 2019	6.570	6.623	6.296	6.379	154,300	-0.19(-2.92%)
Sep 24, 2019	6.666	6.666	6.498	6.570	261,709	-0.05(-0.79%)
Sep 23, 2019	6.527	6.666	6.466	6.623	65,627	+0.07(+1.06%)
Sep 20, 2019	6.518	6.592	6.401	6.553	180,285	+0.02(+0.27%)
Sep 19, 2019	6.474	6.631	6.466	6.535	134,668	+0.06(+0.94%)
Sep 18, 2019	6.623	6.631	6.392	6.474	170,946	-0.15(-2.24%)
Sep 17, 2019	6.701	6.736	6.509	6.623	117,009	-0.05(-0.78%)
Sep 16, 2019	6.440	6.748	6.405	6.675	402,351	+0.23(+3.51%)
Sep 13, 2019	6.483	6.606	6.422	6.448	137,709	-0.02(-0.27%)
Sep 12, 2019	6.440	6.623	6.379	6.466	237,797	+0.03(+0.54%)
Sep 11, 2019	6.143	6.466	6.117	6.431	243,652	+0.24(+3.94%)
Sep 10, 2019	5.960	6.318	5.960	6.187	224,997	+0.21(+3.50%)
Sep 09, 2019	6.152	6.204	5.926	5.978	457,103	-0.22(-3.52%)
Sep 06, 2019	6.239	6.300	6.196	6.196	221,254	-0.02(-0.28%)
Sep 05, 2019	6.283	6.509	6.196	6.213	243,908	-0.07(-1.11%)
Sep 04, 2019	6.178	6.327	6.135	6.283	144,292	+0.16(+2.56%)

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.