Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.17 -0.16 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.760	7.859	7.643	7.778	136,821	+0.01(+0.12%)
May 28, 2020	7.841	7.859	7.733	7.769	115,017	+0.01(+0.12%)
May 27, 2020	7.706	7.805	7.688	7.760	158,120	+0.07(+0.94%)
May 26, 2020	7.859	7.904	7.606	7.688	149,990	+0.01(+0.12%)
May 22, 2020	7.597	7.688	7.507	7.679	192,612	+0.13(+1.67%)
May 21, 2020	7.480	7.624	7.462	7.552	136,658	+0.04(+0.48%)
May 20, 2020	7.408	7.588	7.308	7.516	170,970	+0.17(+2.34%)
May 19, 2020	7.408	7.435	7.263	7.344	148,766	+0.00(+0.00%)
May 18, 2020	7.453	7.498	7.344	7.344	132,614	+0.08(+1.06%)
May 15, 2020	7.294	7.299	7.169	7.268	194,870	+0.02(+0.25%)
May 14, 2020	7.017	7.285	6.901	7.250	217,113	+0.11(+1.50%)
May 13, 2020	7.071	7.174	6.964	7.142	161,450	+0.03(+0.38%)
May 12, 2020	7.071	7.290	7.049	7.116	172,894	-0.02(-0.25%)
May 11, 2020	7.125	7.205	7.017	7.134	111,710	+0.00(+0.00%)
May 08, 2020	7.107	7.312	7.098	7.134	116,452	+0.04(+0.63%)
May 07, 2020	6.704	7.393	6.704	7.089	161,068	+0.54(+8.19%)
May 06, 2020	6.687	6.812	6.499	6.552	302,120	-0.18(-2.66%)
May 05, 2020	6.883	7.071	6.713	6.731	169,520	+0.03(+0.40%)
May 04, 2020	6.812	6.856	6.597	6.704	147,020	-0.20(-2.85%)

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.