Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.864	7.916	7.572	7.572	86,769	-0.33(-4.16%)
Nov 27, 2020	7.982	7.982	7.754	7.900	40,118	-0.15(-1.81%)
Nov 25, 2020	8.092	8.156	8.010	8.046	21,484	-0.05(-0.56%)
Nov 24, 2020	8.119	8.192	8.001	8.092	41,755	+0.06(+0.80%)
Nov 23, 2020	8.174	8.183	7.992	8.028	39,712	-0.05(-0.68%)
Nov 20, 2020	7.882	8.110	7.882	8.083	36,392	+0.04(+0.45%)
Nov 19, 2020	7.928	8.074	7.754	8.046	45,467	+0.23(+2.92%)
Nov 18, 2020	8.156	8.156	7.818	7.818	43,063	-0.21(-2.61%)
Nov 17, 2020	8.028	8.165	7.955	8.028	31,490	-0.04(-0.45%)
Nov 16, 2020	8.156	8.256	7.964	8.065	59,341	-0.02(-0.23%)
Nov 13, 2020	8.284	8.284	7.946	8.083	48,449	-0.13(-1.56%)
Nov 12, 2020	8.512	8.512	8.055	8.211	51,112	-0.36(-4.15%)
Nov 11, 2020	8.603	8.658	8.366	8.566	25,340	-0.01(-0.11%)
Nov 10, 2020	8.402	8.758	8.298	8.575	67,317	+0.17(+2.06%)
Nov 09, 2020	8.229	8.648	7.992	8.402	60,279	+0.47(+5.98%)
Nov 06, 2020	7.937	8.393	7.809	7.928	53,053	-0.03(-0.34%)
Nov 05, 2020	7.645	8.101	7.645	7.955	36,374	+0.26(+3.44%)
Nov 04, 2020	8.211	8.211	7.627	7.691	32,467	-0.50(-6.12%)
Nov 03, 2020	7.791	8.238	7.781	8.192	51,709	+0.52(+6.78%)

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.