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 (%)
Feb 29, 2024	18.24	18.50	18.06	18.24	110,982	+0.23(+1.28%)
Feb 28, 2024	17.89	18.09	17.72	18.01	78,690	+0.07(+0.39%)
Feb 27, 2024	17.91	18.27	17.90	17.94	93,299	+0.05(+0.28%)
Feb 26, 2024	17.60	18.00	17.52	17.89	101,122	+0.20(+1.13%)
Feb 23, 2024	17.49	17.77	17.12	17.69	112,044	+0.10(+0.57%)
Feb 22, 2024	17.96	18.05	17.56	17.59	131,346	-0.37(-2.06%)
Feb 21, 2024	17.75	18.00	17.64	17.96	104,812	+0.18(+1.01%)
Feb 20, 2024	17.99	18.25	17.58	17.78	184,896	-0.53(-2.89%)
Feb 16, 2024	18.66	18.70	18.02	18.31	157,919	-0.36(-1.90%)
Feb 15, 2024	18.66	18.99	18.57	18.66	134,168	+0.13(+0.70%)
Feb 14, 2024	18.52	18.57	18.10	18.54	101,968	+0.37(+2.03%)
Feb 13, 2024	18.39	18.52	18.02	18.17	136,895	-0.55(-2.93%)
Feb 12, 2024	18.43	18.90	18.43	18.71	120,859	+0.30(+1.62%)
Feb 09, 2024	18.77	18.82	18.24	18.42	124,162	-0.40(-2.12%)
Feb 08, 2024	18.61	18.94	18.58	18.81	72,327	+0.21(+1.12%)
Feb 07, 2024	18.49	18.68	18.16	18.61	116,628	+0.25(+1.36%)
Feb 06, 2024	18.47	18.55	18.16	18.36	119,907	-0.06(-0.32%)
Feb 05, 2024	18.78	18.78	18.21	18.42	103,814	-0.55(-2.89%)
Feb 02, 2024	19.07	19.64	18.95	18.96	173,121	-0.21(-1.09%)

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.