Indicators

Genie Energy Ltd Cl B (NY: GNE )

15.16 -0.13 (-0.85%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.529	4.680	4.529	4.529	56,629	+0.00(+0.00%)
Sep 27, 2018	4.529	4.588	4.479	4.529	17,208	+0.09(+2.08%)
Sep 26, 2018	4.504	4.504	4.437	4.437	35,726	-0.07(-1.49%)
Sep 25, 2018	4.563	4.622	4.437	4.504	37,210	-0.06(-1.29%)
Sep 24, 2018	4.613	4.672	4.496	4.563	31,553	-0.05(-1.09%)
Sep 21, 2018	4.638	4.655	4.504	4.613	85,003	-0.03(-0.54%)
Sep 20, 2018	4.638	4.739	4.613	4.638	39,538	+0.00(+0.00%)
Sep 19, 2018	4.538	4.680	4.513	4.638	31,356	+0.06(+1.28%)
Sep 18, 2018	4.664	4.664	4.521	4.580	38,853	-0.07(-1.44%)
Sep 17, 2018	4.580	4.672	4.580	4.647	22,569	+0.08(+1.65%)
Sep 14, 2018	4.529	4.638	4.529	4.571	16,690	+0.03(+0.74%)
Sep 13, 2018	4.580	4.647	4.538	4.538	59,428	-0.02(-0.37%)
Sep 12, 2018	4.529	4.563	4.487	4.555	30,805	+0.00(+0.00%)
Sep 11, 2018	4.546	4.555	4.487	4.555	22,941	+0.06(+1.31%)
Sep 10, 2018	4.513	4.538	4.487	4.496	17,158	+0.01(+0.19%)
Sep 07, 2018	4.404	4.496	4.404	4.487	87,269	+0.09(+2.10%)
Sep 06, 2018	4.538	4.538	4.370	4.395	129,314	-0.13(-2.78%)
Sep 05, 2018	4.454	4.546	4.454	4.521	12,649	+0.05(+1.13%)

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.