Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.52 +0.07 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.045	9.304	9.028	9.183	2,391,990	+0.16(+1.82%)
Jun 27, 2019	8.933	9.106	8.882	9.020	328,618	+0.15(+1.65%)
Jun 26, 2019	9.399	9.419	8.668	8.873	465,009	-0.52(-5.51%)
Jun 25, 2019	9.485	9.485	9.313	9.390	276,799	-0.01(-0.09%)
Jun 24, 2019	9.365	9.416	9.200	9.399	273,652	+0.09(+0.93%)
Jun 21, 2019	9.287	9.390	9.099	9.313	331,093	+0.02(+0.19%)
Jun 20, 2019	9.045	9.390	8.993	9.296	436,746	+0.35(+3.95%)
Jun 19, 2019	8.580	8.942	8.442	8.942	369,827	+0.37(+4.33%)
Jun 18, 2019	8.450	8.606	8.433	8.571	175,727	+0.16(+1.95%)
Jun 17, 2019	8.442	8.485	8.330	8.407	140,251	-0.02(-0.20%)
Jun 14, 2019	8.476	8.519	8.390	8.425	174,650	-0.02(-0.20%)
Jun 13, 2019	8.347	8.528	8.330	8.442	190,290	+0.11(+1.35%)
Jun 12, 2019	8.131	8.407	8.131	8.330	205,192	+0.20(+2.44%)
Jun 11, 2019	8.028	8.175	7.894	8.131	175,313	+0.09(+1.07%)
Jun 10, 2019	8.278	8.356	7.864	8.045	248,829	-0.23(-2.81%)
Jun 07, 2019	8.450	8.545	8.222	8.278	226,604	-0.16(-1.94%)
Jun 06, 2019	8.295	8.519	8.278	8.442	321,688	+0.17(+2.09%)
Jun 05, 2019	8.209	8.340	8.131	8.269	256,030	+0.08(+0.95%)
Jun 04, 2019	8.175	8.235	8.106	8.192	153,743	+0.03(+0.32%)

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.