Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Genie Energy Ltd | GNE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.05 | 0.65% | 7.74 | 19:43:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.83 | 7.61 | 7.83 | 7.74 | 7.69 |
GNE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.76 | 8.10 | 7.52 | 7.83 | 81,974 | -0.02 | -0.26% |
| 1 Month | 7.88 | 8.50 | 7.3574 | 7.80 | 110,602 | -0.14 | -1.78% |
| 3 Months | 8.05 | 8.50 | 7.08 | 7.78 | 96,949 | -0.31 | -3.85% |
| 6 Months | 8.55 | 9.60 | 7.08 | 8.13 | 76,468 | -0.81 | -9.47% |
| 1 Year | 6.80 | 9.60 | 4.60 | 7.82 | 99,095 | 0.94 | 13.82% |
| 3 Years | 4.50 | 12.30 | 3.82 | 8.05 | 125,830 | 3.24 | 72.0% |
| 5 Years | 10.06 | 12.30 | 3.82 | 7.67 | 97,567 | -2.32 | -23.06% |
GNE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 7.74 | 0.05 | 0.65% | 7.83 | 7.83 | 7.61 | 72,450 |
| Mar 04 2021 | 7.69 | -0.13 | -1.66% | 7.80 | 7.95 | 7.64 | 77,448 |
| Mar 03 2021 | 7.82 | -0.03 | -0.38% | 7.89 | 7.93 | 7.69 | 46,872 |
| Mar 02 2021 | 7.85 | -0.21 | -2.61% | 8.06 | 8.06 | 7.725 | 63,006 |
| Mar 01 2021 | 8.06 | 0.51 | 6.75% | 7.69 | 8.10 | 7.62 | 143,624 |
| Feb 26 2021 | 7.55 | -0.20 | -2.58% | 7.76 | 7.81 | 7.52 | 78,921 |
| Feb 25 2021 | 7.75 | 0.01 | 0.13% | 7.74 | 7.83 | 7.55 | 97,102 |
| Feb 24 2021 | 7.74 | 0.01 | 0.13% | 7.76 | 7.9733 | 7.70 | 65,942 |
| Feb 23 2021 | 7.73 | 0.29 | 3.9% | 7.46 | 7.84 | 7.3574 | 146,647 |
| Feb 22 2021 | 7.44 | -0.14 | -1.85% | 7.58 | 7.68 | 7.376 | 179,849 |
| Feb 19 2021 | 7.58 | -0.06 | -0.79% | 7.60 | 7.73 | 7.51 | 97,081 |
| Feb 18 2021 | 7.64 | -0.05 | -0.65% | 7.70 | 7.74 | 7.5991 | 66,506 |
| Feb 17 2021 | 7.69 | 0.09 | 1.18% | 7.60 | 7.83 | 7.515 | 113,344 |
| Feb 16 2021 | 7.60 | -0.40 | -5.0% | 8.00 | 8.00 | 7.40 | 280,536 |
| Feb 12 2021 | 8.00 | -0.09 | -1.11% | 8.02 | 8.0731 | 7.9412 | 43,698 |
| Feb 11 2021 | 8.09 | -0.18 | -2.18% | 8.35 | 8.35 | 8.04 | 55,353 |
| Feb 10 2021 | 8.27 | -0.16 | -1.9% | 8.49 | 8.50 | 8.117 | 103,167 |
| Feb 09 2021 | 8.43 | 0.35 | 4.33% | 8.20 | 8.50 | 8.08 | 179,983 |
| Feb 08 2021 | 8.08 | 0.30 | 3.86% | 7.99 | 8.25 | 7.9105 | 149,155 |
