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 28, 2021	5.585	5.636	5.539	5.622	45,524	+0.03(+0.49%)
May 27, 2021	5.834	5.853	5.567	5.594	69,573	-0.18(-3.04%)
May 26, 2021	5.862	5.880	5.742	5.770	49,697	-0.03(-0.48%)
May 25, 2021	6.028	6.028	5.779	5.797	142,750	-0.25(-4.12%)
May 24, 2021	6.018	6.138	6.009	6.046	71,010	-0.01(-0.15%)
May 21, 2021	6.166	6.194	6.046	6.055	55,364	-0.09(-1.50%)
May 20, 2021	6.028	6.194	6.028	6.147	52,057	+0.05(+0.76%)
May 19, 2021	5.991	6.406	5.899	6.101	190,065	+0.04(+0.61%)
May 18, 2021	6.120	6.147	5.945	6.064	90,648	-0.05(-0.75%)
May 17, 2021	6.064	6.147	5.945	6.111	120,976	+0.10(+1.69%)
May 14, 2021	5.816	6.046	5.797	6.009	127,457	+0.20(+3.49%)
May 13, 2021	5.484	5.862	5.484	5.806	162,085	+0.31(+5.70%)
May 12, 2021	5.668	5.668	5.410	5.493	105,504	-0.18(-3.09%)
May 11, 2021	5.539	5.677	5.392	5.668	111,693	+0.09(+1.65%)
May 10, 2021	5.429	5.654	5.346	5.576	227,206	+0.20(+3.77%)
May 07, 2021	5.281	5.429	5.217	5.373	173,832	+0.07(+1.39%)
May 06, 2021	5.300	5.322	5.078	5.300	148,970	+0.01(+0.17%)
May 05, 2021	5.221	5.382	5.078	5.290	153,923	+0.08(+1.59%)
May 04, 2021	5.336	5.410	5.161	5.207	81,749	-0.12(-2.25%)

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.