Genie Energy Ltd Cl B (NY: GNE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	17.01	17.11	16.27	16.55	89,539	-0.41(-2.42%)
Jul 31, 2024	16.86	17.21	16.79	16.96	76,452	+0.22(+1.31%)
Jul 30, 2024	16.93	16.93	16.55	16.74	54,156	-0.07(-0.42%)
Jul 29, 2024	16.94	16.94	16.69	16.81	55,721	-0.02(-0.12%)
Jul 26, 2024	16.90	17.06	16.81	16.83	84,585	+0.14(+0.84%)
Jul 25, 2024	16.36	16.87	16.36	16.69	85,400	+0.46(+2.83%)
Jul 24, 2024	16.83	16.83	16.15	16.23	90,199	-0.58(-3.45%)
Jul 23, 2024	16.87	16.90	16.50	16.81	74,996	-0.07(-0.41%)
Jul 22, 2024	16.78	17.00	16.57	16.88	71,525	+0.18(+1.08%)
Jul 19, 2024	16.66	16.77	16.36	16.70	61,711	+0.08(+0.48%)
Jul 18, 2024	16.69	16.87	16.38	16.62	81,747	-0.18(-1.07%)
Jul 17, 2024	16.85	17.00	16.76	16.80	119,337	-0.11(-0.65%)
Jul 16, 2024	16.66	16.93	16.54	16.91	121,488	+0.44(+2.67%)
Jul 15, 2024	16.49	16.70	16.43	16.47	102,457	+0.08(+0.49%)
Jul 12, 2024	16.14	16.48	16.14	16.39	83,634	+0.35(+2.18%)
Jul 11, 2024	15.66	16.14	15.63	16.04	98,408	+0.59(+3.82%)
Jul 10, 2024	15.46	15.65	15.36	15.45	75,244	+0.10(+0.65%)
Jul 09, 2024	15.21	15.48	15.13	15.35	71,586	+0.10(+0.66%)
Jul 08, 2024	15.06	15.39	14.79	15.25	90,021	+0.25(+1.67%)
Jul 05, 2024	15.19	15.21	14.85	15.00	85,176	-0.18(-1.19%)
Jul 03, 2024	15.26	15.40	15.03	15.18	48,304	+0.00(+0.00%)
Jul 02, 2024	14.97	15.40	14.97	15.18	107,824	+0.29(+1.95%)
Jul 01, 2024	14.62	15.16	14.62	14.89	155,539	+0.27(+1.85%)
Jun 28, 2024	14.49	14.70	14.17	14.62	919,549	+0.19(+1.32%)
Jun 27, 2024	14.30	14.43	14.18	14.43	111,105	+0.10(+0.70%)
Jun 26, 2024	14.32	14.58	14.26	14.33	103,477	-0.03(-0.21%)
Jun 25, 2024	14.30	14.47	14.20	14.36	100,797	+0.06(+0.42%)
Jun 24, 2024	14.19	14.38	14.00	14.30	76,684	+0.08(+0.56%)
Jun 21, 2024	14.60	14.60	14.08	14.22	244,040	-0.30(-2.07%)
Jun 20, 2024	14.14	14.59	14.11	14.52	157,086	+0.20(+1.40%)
Jun 18, 2024	14.29	14.56	14.21	14.32	118,335	+0.03(+0.21%)
Jun 17, 2024	14.17	14.44	14.10	14.29	103,362	+0.01(+0.07%)
Jun 14, 2024	14.57	14.64	14.24	14.28	96,421	-0.39(-2.66%)
Jun 13, 2024	14.71	14.77	14.47	14.67	79,613	-0.07(-0.47%)
Jun 12, 2024	15.00	15.15	14.74	14.74	146,202	+0.08(+0.55%)
Jun 11, 2024	14.70	14.86	14.57	14.66	101,088	-0.14(-0.95%)
Jun 10, 2024	14.65	14.80	14.35	14.80	94,406	+0.05(+0.34%)
Jun 07, 2024	15.08	15.14	14.67	14.75	98,585	-0.55(-3.59%)
Jun 06, 2024	15.14	15.34	14.97	15.30	96,986	+0.16(+1.06%)
Jun 05, 2024	15.23	15.32	15.05	15.14	84,648	-0.09(-0.59%)
Jun 04, 2024	15.19	15.25	14.91	15.23	99,558	-0.08(-0.52%)

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.