Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.51 +0.36 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.632		4.577	4.614	23,628	+0.01(+0.20%)
Jan 28, 2022	4.614	4.655	4.568	4.604	16,169	+0.01(+0.20%)
Jan 27, 2022	4.430	4.705	4.430	4.595	17,813	+0.00(+0.00%)
Jan 26, 2022	4.604	4.714	4.586	4.595	26,833	+0.01(+0.20%)
Jan 25, 2022	4.669	4.714	4.549	4.586	27,618	-0.06(-1.19%)
Jan 24, 2022	4.669	4.769	4.594	4.641	33,276	-0.09(-1.94%)
Jan 21, 2022	4.769	4.843	4.678	4.733	53,189	-0.11(-2.27%)
Jan 20, 2022	4.843	4.916	4.815	4.843	13,426	-0.06(-1.12%)
Jan 19, 2022	4.893	4.944	4.801	4.898	64,266	-0.01(-0.19%)
Jan 18, 2022	4.797	4.935	4.769	4.907	24,330	+0.04(+0.75%)
Jan 14, 2022				4.870	0	-0.08(-1.67%)
Jan 13, 2022	4.870	5.045	4.864	4.953	30,192	+0.05(+0.93%)
Jan 12, 2022	4.870	5.020	4.852	4.907	12,558	+0.01(+0.19%)
Jan 11, 2022	4.834	4.999	4.834	4.898	23,596	-0.06(-1.11%)
Jan 10, 2022	4.958	5.008	4.834	4.953	41,327	+0.02(+0.37%)
Jan 07, 2022	4.935	4.998	4.880	4.935	8,129	-0.04(-0.74%)
Jan 06, 2022	5.090	5.118	4.889	4.971	40,815	-0.11(-2.17%)
Jan 05, 2022	5.109	5.201	4.999	5.081	17,895	+0.01(+0.18%)
Jan 04, 2022	5.146	5.201	5.064	5.072	8,450	-0.09(-1.78%)

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.