Genie Energy Ltd (6GE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.684931506849 | 14.6 | 15 | 14.6 | 6 | 14.6 | DE |
| 4 | 0.5 | 3.57142857143 | 14 | 15 | 14 | 25 | 14.07346939 | DE |
| 12 | -0.5 | -3.33333333333 | 15 | 15 | 13.7 | 29 | 14.00136986 | DE |
| 26 | -1 | -6.45161290323 | 15.5 | 15.5 | 13.7 | 48 | 14.17506562 | DE |
| 52 | -8.7 | -37.5 | 23.2 | 23.2 | 13.5 | 370 | 18.02546017 | DE |
| 156 | -7.3 | -33.4862385321 | 21.8 | 27.8 | 13.5 | 303 | 19.87166076 | DE |
| 260 | -7.3 | -33.4862385321 | 21.8 | 27.8 | 13.5 | 303 | 19.87166076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 15 | 0.4 | 2.74 | 14.9 | 15 | 14.9 | 428 |
| 1736458020 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1736371620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1736285220 | 14.6 | 0.6 | 4.29 | 14.6 | 14.6 | 14.6 | 6 |
| 1736198820 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735939620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735853220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735594020 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735334820 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734989220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734730020 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734643620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734557220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734470820 | 14 | 0.3 | 2.19 | 14 | 14 | 14 | 43 |
| 1734384420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1734125220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1734038820 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733952420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733866020 | 13.7 | -0.4 | -2.84 | 13.7 | 13.7 | 13.7 | 35 |
| 1733779620 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733520420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733434020 | 14.1 | -0.9 | -6.00 | 14.1 | 14.1 | 14.1 | 61 |
| 1733344020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733257620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733171220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732912020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732825620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732739220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732652820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732566420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732307220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732220820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732134420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732048020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731961620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731702420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731616020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731529620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731443220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731356820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731097620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731011220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730924820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730838420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730752020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730492820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730406420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730320020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730233620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730147220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729888020 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 1 |
| 1729753200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729666800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729580400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729494000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729234800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729148400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729062000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728975600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728889200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728630000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
