Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.823	7.875	7.533	7.533	87,222	-0.33(-4.16%)
Nov 27, 2020	7.941	7.941	7.714	7.859	40,328	-0.15(-1.81%)
Nov 25, 2020	8.050	8.113	7.968	8.005	21,596	-0.05(-0.56%)
Nov 24, 2020	8.077	8.150	7.959	8.050	41,973	+0.06(+0.80%)
Nov 23, 2020	8.132	8.141	7.950	7.986	39,919	-0.05(-0.68%)
Nov 20, 2020	7.841	8.068	7.841	8.041	36,582	+0.04(+0.45%)
Nov 19, 2020	7.887	8.032	7.714	8.005	45,704	+0.23(+2.92%)
Nov 18, 2020	8.113	8.113	7.778	7.778	43,288	-0.21(-2.61%)
Nov 17, 2020	7.986	8.123	7.914	7.986	31,654	-0.04(-0.45%)
Nov 16, 2020	8.113	8.213	7.923	8.023	59,650	-0.02(-0.23%)
Nov 13, 2020	8.241	8.241	7.905	8.041	48,702	-0.13(-1.56%)
Nov 12, 2020	8.467	8.467	8.014	8.168	51,379	-0.35(-4.15%)
Nov 11, 2020	8.558	8.613	8.322	8.522	25,473	-0.01(-0.11%)
Nov 10, 2020	8.359	8.712	8.255	8.531	67,669	+0.17(+2.06%)
Nov 09, 2020	8.186	8.604	7.950	8.359	60,594	+0.47(+5.98%)
Nov 06, 2020	7.896	8.349	7.769	7.887	53,330	-0.03(-0.34%)
Nov 05, 2020	7.605	8.059	7.605	7.914	36,564	+0.26(+3.44%)
Nov 04, 2020	8.168	8.168	7.587	7.651	32,637	-0.50(-6.12%)
Nov 03, 2020	7.750	8.195	7.741	8.150	51,979	+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.