Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.35 +0.04 (+0.26%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.229	7.238	7.036	7.115	170,106	-0.18(-2.53%)
Nov 27, 2019	7.211	7.335	7.181	7.299	214,679	+0.08(+1.10%)
Nov 26, 2019	7.291	7.343	7.203	7.220	141,191	-0.07(-0.96%)
Nov 25, 2019	7.291	7.370	7.229	7.291	123,514	+0.00(+0.00%)
Nov 22, 2019	7.317	7.396	7.255	7.291	144,749	-0.03(-0.36%)
Nov 21, 2019	7.343	7.458	7.291	7.317	142,012	-0.03(-0.36%)
Nov 20, 2019	7.299	7.387	7.299	7.343	142,945	+0.03(+0.36%)
Nov 19, 2019	7.343	7.370	7.255	7.317	108,506	-0.01(-0.12%)
Nov 18, 2019	7.255	7.379	7.255	7.326	82,622	+0.02(+0.24%)
Nov 15, 2019	7.115	7.317	7.115	7.308	167,263	+0.17(+2.40%)
Nov 14, 2019	7.084	7.285	7.084	7.137	210,710	+0.01(+0.12%)
Nov 13, 2019	6.823	7.163	6.762	7.128	198,362	+0.19(+2.76%)
Nov 12, 2019	6.945	7.102	6.884	6.936	276,289	+0.05(+0.76%)
Nov 11, 2019	6.405	7.093	6.344	6.884	487,944	+0.61(+9.72%)
Nov 08, 2019	6.117	6.385	5.969	6.274	331,995	+0.32(+5.42%)
Nov 07, 2019	6.309	6.309	5.943	5.952	179,478	-0.28(-4.48%)
Nov 06, 2019	6.117	6.318	6.117	6.230	112,847	+0.10(+1.71%)
Nov 05, 2019	6.361	6.387	6.117	6.126	169,089	-0.23(-3.57%)
Nov 04, 2019	6.457	6.518	6.322	6.352	221,950	-0.10(-1.49%)

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.