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 (%)
Dec 29, 2023	28.84	28.92	27.73	28.02	247,361	-0.74(-2.56%)
Dec 28, 2023	29.71	30.13	28.71	28.75	183,826	-0.94(-3.15%)
Dec 27, 2023	30.68	30.78	29.56	29.69	180,955	-0.80(-2.61%)
Dec 26, 2023	29.50	30.52	29.33	30.49	153,692	+1.11(+3.76%)
Dec 22, 2023	29.01	30.03	28.74	29.38	203,523	+0.70(+2.43%)
Dec 21, 2023	27.89	28.77	27.89	28.68	167,023	+0.90(+3.23%)
Dec 20, 2023	28.89	29.05	27.73	27.79	181,666	-1.05(-3.63%)
Dec 19, 2023	28.54	28.91	28.09	28.83	221,861	+0.37(+1.29%)
Dec 18, 2023	27.38	28.61	27.24	28.47	205,619	+1.14(+4.15%)
Dec 15, 2023	27.49	28.44	27.03	27.33	349,095	-0.15(-0.54%)
Dec 14, 2023	27.25	27.51	26.52	27.48	249,866	+0.40(+1.47%)
Dec 13, 2023	27.68	27.74	26.99	27.08	278,546	-0.39(-1.41%)
Dec 12, 2023	27.46	27.69	25.90	27.47	263,556	+0.26(+0.95%)
Dec 11, 2023	26.56	27.22	26.30	27.21	195,587	+0.81(+3.06%)
Dec 08, 2023	25.99	26.84	25.73	26.40	263,503	+0.67(+2.59%)
Dec 07, 2023	25.10	25.97	25.02	25.74	263,521	+0.66(+2.62%)
Dec 06, 2023	23.68	25.11	23.26	25.08	250,152	+1.40(+5.93%)
Dec 05, 2023	23.66	23.69	23.22	23.67	207,121	+0.07(+0.30%)
Dec 04, 2023	23.22	23.92	23.21	23.61	180,446	+0.06(+0.25%)

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.