Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.15	18.41	17.97	18.15	111,520	+0.23(+1.28%)
Feb 28, 2024	17.80	18.00	17.64	17.92	79,072	+0.07(+0.39%)
Feb 27, 2024	17.82	18.18	17.81	17.85	93,752	+0.05(+0.28%)
Feb 26, 2024	17.51	17.91	17.44	17.80	101,613	+0.20(+1.13%)
Feb 23, 2024	17.41	17.68	17.04	17.60	112,588	+0.10(+0.57%)
Feb 22, 2024	17.87	17.96	17.48	17.50	131,983	-0.37(-2.06%)
Feb 21, 2024	17.66	17.91	17.56	17.87	105,320	+0.18(+1.01%)
Feb 20, 2024	17.90	18.17	17.50	17.69	185,793	-0.53(-2.89%)
Feb 16, 2024	18.57	18.61	17.93	18.22	158,685	-0.35(-1.90%)
Feb 15, 2024	18.57	18.90	18.48	18.57	134,820	+0.13(+0.70%)
Feb 14, 2024	18.43	18.48	18.01	18.45	102,463	+0.37(+2.03%)
Feb 13, 2024	18.30	18.43	17.93	18.08	137,560	-0.55(-2.93%)
Feb 12, 2024	18.34	18.81	18.34	18.62	121,446	+0.30(+1.62%)
Feb 09, 2024	18.68	18.73	18.15	18.33	124,765	-0.40(-2.12%)
Feb 08, 2024	18.52	18.85	18.49	18.72	72,678	+0.21(+1.12%)
Feb 07, 2024	18.40	18.59	18.07	18.52	117,195	+0.25(+1.36%)
Feb 06, 2024	18.38	18.46	18.07	18.27	120,490	-0.06(-0.32%)
Feb 05, 2024	18.69	18.69	18.12	18.33	104,318	-0.55(-2.89%)
Feb 02, 2024	18.98	19.55	18.86	18.87	173,962	-0.21(-1.09%)

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.