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 (%)
Apr 29, 2022	6.147	6.203	5.999	6.027	25,589	-0.11(-1.82%)
Apr 28, 2022	6.082	6.259	6.082	6.138	43,572	+0.06(+0.92%)
Apr 27, 2022	6.231	6.283	6.082	6.082	18,727	-0.20(-3.11%)
Apr 26, 2022	6.315	6.463	6.241	6.277	46,565	+0.02(+0.30%)
Apr 25, 2022	6.398	6.454	6.240	6.259	47,261	-0.11(-1.75%)
Apr 22, 2022	6.352	6.500	6.338	6.370	41,643	-0.08(-1.29%)
Apr 21, 2022	6.500	6.701	6.370	6.454	78,494	-0.04(-0.57%)
Apr 20, 2022	6.073	6.500	6.073	6.491	37,431	+0.42(+6.88%)
Apr 19, 2022	5.999	6.129	5.999	6.073	14,564	+0.04(+0.62%)
Apr 18, 2022	6.055	6.101	5.804	6.036	27,049	-0.02(-0.31%)
Apr 14, 2022	6.222	6.222	6.045	6.055	17,418	-0.07(-1.21%)
Apr 13, 2022	6.222	6.240	6.129	6.129	13,990	-0.08(-1.35%)
Apr 12, 2022	6.212	6.342	6.194	6.212	17,626	+0.03(+0.45%)
Apr 11, 2022	6.240	6.361	6.185	6.185	32,598	-0.07(-1.19%)
Apr 08, 2022	6.259	6.324	6.259	6.259	20,681	-0.04(-0.59%)
Apr 07, 2022	6.352	6.361	6.268	6.296	30,875	-0.03(-0.44%)
Apr 06, 2022	6.315	6.445	6.268	6.324	38,784	+0.04(+0.59%)
Apr 05, 2022	6.268	6.398	6.268	6.287	13,613	+0.07(+1.20%)
Apr 04, 2022	6.268	6.380	6.212	6.212	21,687	-0.06(-0.89%)

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.