Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.40 11.49 11.12 11.12 56,005 -0.32(-2.81%)
Feb 27, 2023 11.59 11.74 11.31 11.44 52,969 -0.09(-0.76%)
Feb 24, 2023 11.65 11.78 11.49 11.53 56,835 -0.17(-1.42%)
Feb 23, 2023 11.59 11.91 11.57 11.69 60,272 +0.14(+1.18%)
Feb 22, 2023 12.09 12.22 11.47 11.56 85,270 -0.55(-4.50%)
Feb 21, 2023 12.31 12.57 12.07 12.10 67,639 -0.15(-1.19%)
Feb 17, 2023 12.25 12.45 12.20 12.25 33,076 -0.00(-0.04%)
Feb 16, 2023 12.18 12.37 12.11 12.25 33,642 +0.00(+0.00%)
Feb 15, 2023 12.28 12.48 12.12 12.25 52,552 -0.04(-0.32%)
Feb 14, 2023 12.35 12.44 12.10 12.29 41,292 -0.06(-0.47%)
Feb 13, 2023 12.76 12.82 12.17 12.35 173,749 -0.15(-1.24%)
Feb 10, 2023 12.29 12.66 12.28 12.51 225,885 +0.21(+1.73%)
Feb 09, 2023 12.20 12.50 12.07 12.29 87,406 +0.24(+2.01%)
Feb 08, 2023 11.78 12.21 11.67 12.05 51,757 +0.13(+1.06%)
Feb 07, 2023 11.89 12.24 11.70 11.92 84,516 +0.07(+0.57%)
Feb 06, 2023 11.13 12.54 11.13 11.86 210,772 +0.79(+7.17%)
Feb 03, 2023 10.91 11.14 10.82 11.06 108,947 +0.05(+0.44%)
Feb 02, 2023 11.01 11.18 10.94 11.02 64,930 +0.09(+0.80%)
Feb 01, 2023 10.65 11.22 10.58 10.93 125,271 +0.33(+3.11%)
Jan 31, 2023 10.08 10.60 10.08 10.60 124,077 +0.55(+5.49%)
Jan 30, 2023 10.10 10.34 10.02 10.05 76,067 -0.05(-0.48%)
Jan 27, 2023 9.873 10.16 9.844 10.10 105,179 +0.18(+1.86%)
Jan 26, 2023 10.12 10.19 9.776 9.912 61,590 -0.14(-1.35%)
Jan 25, 2023 9.960 10.20 9.931 10.05 112,900 -0.04(-0.38%)
Jan 24, 2023 10.13 10.14 9.950 10.09 31,925 +0.07(+0.68%)
Jan 23, 2023 10.04 10.15 9.950 10.02 43,356 -0.03(-0.29%)
Jan 20, 2023 9.737 10.27 9.737 10.05 85,195 +0.31(+3.18%)
Jan 19, 2023 10.03 10.27 9.560 9.737 74,679 -0.18(-1.85%)
Jan 18, 2023 10.49 10.50 9.795 9.921 101,743 -0.53(-5.09%)
Jan 17, 2023 10.54 10.65 10.21 10.45 104,952 -0.12(-1.10%)
Jan 13, 2023 10.55 10.65 10.42 10.57 51,867 +0.09(+0.83%)
Jan 12, 2023 10.41 10.64 10.39 10.48 54,689 +0.06(+0.56%)
Jan 11, 2023 10.54 10.62 10.29 10.42 64,953 -0.14(-1.28%)
Jan 10, 2023 10.14 10.63 10.12 10.56 65,541 +0.29(+2.83%)
Jan 09, 2023 9.989 10.36 9.863 10.27 52,828 +0.28(+2.81%)
Jan 06, 2023 9.795 10.06 9.795 9.989 59,060 +0.24(+2.48%)
Jan 05, 2023 9.786 9.863 9.621 9.747 53,562 -0.11(-1.08%)
Jan 04, 2023 9.699 10.07 9.553 9.853 109,443 +0.23(+2.41%)
Jan 03, 2023 10.02 10.11 9.621 9.621 135,359 -0.39(-3.87%)
Dec 30, 2022 10.34 10.61 9.921 10.01 89,151 -0.52(-4.96%)
Dec 29, 2022 10.52 10.70 10.45 10.53 68,958 +0.10(+0.93%)
Dec 28, 2022 10.37 10.57 10.24 10.43 62,507 +0.11(+1.03%)
Dec 27, 2022 10.35 10.55 10.22 10.33 97,769 +0.01(+0.09%)
Dec 23, 2022 10.08 10.47 10.02 10.32 64,411 +0.33(+3.29%)
Dec 22, 2022 9.921 10.32 9.921 9.989 71,845 +0.02(+0.19%)
Dec 21, 2022 9.824 10.07 9.795 9.970 139,132 +0.27(+2.79%)
Dec 20, 2022 9.795 10.15 9.621 9.699 302,854 +0.02(+0.20%)
Dec 19, 2022 9.960 10.46 9.515 9.679 249,283 -0.28(-2.82%)
Dec 16, 2022 9.689 10.16 9.660 9.960 272,466 +0.31(+3.21%)
Dec 15, 2022 9.689 10.59 9.582 9.650 276,394 -0.06(-0.60%)
Dec 14, 2022 9.863 10.75 9.553 9.708 291,812 -0.11(-1.08%)
Dec 13, 2022 10.11 10.25 9.524 9.815 251,614 -0.23(-2.31%)
Dec 12, 2022 10.02 10.14 9.921 10.05 79,586 +0.03(+0.29%)
Dec 09, 2022 10.27 10.27 9.863 10.02 44,311 -0.20(-1.99%)
Dec 08, 2022 10.20 10.39 10.06 10.22 46,460 +0.04(+0.38%)
Dec 07, 2022 9.960 10.26 9.824 10.18 93,951 +0.22(+2.24%)
Dec 06, 2022 10.06 10.14 9.902 9.960 43,536 -0.01(-0.10%)
Dec 05, 2022 9.776 10.13 9.776 9.970 72,092 +0.27(+2.79%)
Dec 02, 2022 9.592 9.837 9.534 9.699 70,911 +0.14(+1.42%)
Dec 01, 2022 9.650 9.650 9.243 9.563 48,688 -0.09(-0.90%)
Nov 30, 2022 9.418 9.708 9.370 9.650 75,920 +0.23(+2.47%)
Nov 29, 2022 9.437 9.603 9.389 9.418 35,198 -0.06(-0.61%)
Nov 28, 2022 9.428 9.718 9.340 9.476 66,681 +0.00(+0.00%)
Nov 25, 2022 9.428 9.563 9.428 9.476 9,624 +0.05(+0.51%)
Nov 23, 2022 9.476 9.573 9.292 9.428 44,286 -0.05(-0.51%)
Nov 22, 2022 9.428 9.500 9.215 9.476 47,909 +0.13(+1.35%)
Nov 21, 2022 9.379 9.486 9.195 9.350 73,634 -0.23(-2.42%)
Nov 18, 2022 9.273 9.766 9.211 9.582 164,066 +0.24(+2.59%)
Nov 17, 2022 9.011 9.437 9.011 9.340 106,631 +0.35(+3.88%)
Nov 16, 2022 8.692 9.099 8.692 8.992 56,211 +0.32(+3.68%)
Nov 15, 2022 8.857 8.960 8.431 8.673 93,485 -0.16(-1.86%)
Nov 14, 2022 8.421 8.837 7.898 8.837 294,281 +0.34(+3.99%)
Nov 11, 2022 8.982 9.002 8.489 8.498 89,343 -0.56(-6.20%)
Nov 10, 2022 9.118 9.340 8.944 9.060 113,431 -0.03(-0.37%)
Nov 09, 2022 9.161 9.439 8.940 9.094 31,984 -0.08(-0.84%)
Nov 08, 2022 9.238 9.572 9.122 9.170 57,438 -0.13(-1.44%)
Nov 07, 2022 10.58 10.59 9.132 9.305 142,582 -1.07(-10.28%)
Nov 04, 2022 10.17 10.50 10.17 10.37 105,667 +0.24(+2.37%)
Nov 03, 2022 10.21 10.50 9.872 10.13 95,745 -0.03(-0.28%)
Nov 02, 2022 10.02 10.39 9.910 10.16 132,492 +0.17(+1.73%)
Nov 01, 2022 9.478 10.09 9.372 9.987 50,889 +0.60(+6.45%)
Oct 31, 2022 9.267 9.564 9.123 9.382 57,636 +0.13(+1.45%)
Oct 28, 2022 8.854 9.310 8.854 9.247 30,524 +0.39(+4.45%)
Oct 27, 2022 9.142 9.243 8.796 8.854 42,168 -0.27(-2.95%)
Oct 26, 2022 8.786 9.305 8.777 9.122 139,099 +0.34(+3.83%)
Oct 25, 2022 8.546 8.844 8.455 8.786 38,571 +0.15(+1.78%)
Oct 24, 2022 8.633 8.777 8.450 8.633 44,749 +0.02(+0.22%)
Oct 21, 2022 8.585 8.757 8.450 8.614 30,979 +0.09(+1.01%)
Oct 20, 2022 8.508 8.687 8.431 8.527 34,862 -0.01(-0.11%)
Oct 19, 2022 8.719 8.719 8.489 8.537 36,241 -0.18(-2.09%)
Oct 18, 2022 8.585 8.844 8.537 8.719 37,124 +0.18(+2.14%)
Oct 17, 2022 8.566 8.930 8.498 8.537 31,053 -0.06(-0.67%)
Oct 14, 2022 8.892 8.892 8.402 8.594 50,449 -0.27(-3.03%)
Oct 13, 2022 8.450 9.117 8.450 8.863 46,027 +0.26(+3.01%)
Oct 12, 2022 9.113 9.220 8.546 8.604 44,579 -0.58(-6.28%)
Oct 11, 2022 8.652 9.315 8.532 9.180 73,659 +0.48(+5.52%)
Oct 10, 2022 8.566 9.055 8.479 8.700 66,997 +0.13(+1.57%)
Oct 07, 2022 8.421 8.671 8.421 8.566 30,216 +0.14(+1.71%)
Oct 06, 2022 8.604 8.642 8.210 8.421 125,809 -0.20(-2.34%)
Oct 05, 2022 8.988 9.055 8.486 8.623 73,768 -0.36(-3.96%)
Oct 04, 2022 9.103 9.257 8.940 8.978 53,637 +0.03(+0.32%)
Oct 03, 2022 9.046 9.233 8.902 8.950 70,649 -0.03(-0.32%)
Sep 30, 2022 9.055 9.257 8.969 8.978 42,799 -0.05(-0.53%)
Sep 29, 2022 9.046 9.261 8.978 9.026 34,054 -0.09(-0.95%)
Sep 28, 2022 8.940 9.295 8.940 9.113 45,453 +0.17(+1.93%)
Sep 27, 2022 8.854 9.228 8.815 8.940 53,142 +0.06(+0.65%)
Sep 26, 2022 8.921 9.247 8.777 8.882 48,949 -0.11(-1.18%)
Sep 23, 2022 8.969 9.122 8.890 8.988 82,113 +0.02(+0.21%)
Sep 22, 2022 8.882 9.081 8.777 8.969 48,045 -0.03(-0.32%)
Sep 21, 2022 9.459 9.459 8.969 8.998 52,356 -0.37(-4.00%)
Sep 20, 2022 9.122 9.459 9.071 9.372 41,548 +0.12(+1.24%)
Sep 19, 2022 8.998 9.300 8.642 9.257 81,711 +0.07(+0.73%)
Sep 16, 2022 9.199 9.209 9.007 9.190 86,892 -0.01(-0.10%)
Sep 15, 2022 9.363 9.449 9.026 9.199 70,260 -0.17(-1.84%)
Sep 14, 2022 9.315 9.468 9.219 9.372 37,658 +0.06(+0.62%)
Sep 13, 2022 9.324 9.497 9.247 9.315 53,975 -0.08(-0.82%)
Sep 12, 2022 9.122 9.516 9.122 9.391 72,272 +0.27(+2.95%)
Sep 09, 2022 9.219 9.219 8.911 9.122 59,020 -0.07(-0.73%)
Sep 08, 2022 9.170 9.363 9.036 9.190 64,333 +0.02(+0.21%)
Sep 07, 2022 8.950 9.286 8.902 9.170 86,703 +0.15(+1.70%)
Sep 06, 2022 9.219 9.267 8.844 9.017 157,555 -0.33(-3.49%)
Sep 02, 2022 9.411 9.612 9.199 9.343 59,441 +0.03(+0.31%)
Sep 01, 2022 9.871 9.871 9.247 9.315 138,656 -0.71(-7.09%)
Aug 31, 2022 9.689 10.04 9.612 10.03 91,856 +0.19(+1.95%)
Aug 30, 2022 10.36 10.43 9.785 9.833 68,835 -0.50(-4.83%)
Aug 29, 2022 10.07 10.71 9.987 10.33 101,813 +0.15(+1.51%)
Aug 26, 2022 10.56 10.64 10.08 10.18 112,578 -0.28(-2.66%)
Aug 25, 2022 10.56 10.56 10.18 10.46 92,239 -0.02(-0.18%)
Aug 24, 2022 10.30 10.52 10.24 10.48 102,950 +0.06(+0.55%)
Aug 23, 2022 10.03 10.44 9.775 10.42 89,651 +0.38(+3.83%)
Aug 22, 2022 10.10 10.19 9.363 10.03 217,713 -0.26(-2.52%)
Aug 19, 2022 10.71 10.89 10.27 10.29 104,619 -0.53(-4.88%)
Aug 18, 2022 10.24 10.93 10.23 10.82 140,067 +0.54(+5.23%)
Aug 17, 2022 10.25 10.47 10.18 10.28 101,594 +0.08(+0.80%)
Aug 16, 2022 10.31 10.39 10.20 10.20 138,426 +0.06(+0.56%)
Aug 15, 2022 9.726 10.33 9.726 10.15 207,558 +0.43(+4.42%)
Aug 12, 2022 9.516 9.726 9.392 9.716 77,142 +0.14(+1.49%)
Aug 11, 2022 9.383 9.716 9.383 9.573 72,094 +0.09(+0.90%)
Aug 10, 2022 9.736 9.764 9.335 9.488 99,083 -0.21(-2.16%)
Aug 09, 2022 9.430 9.860 9.278 9.697 156,504 +0.26(+2.73%)
Aug 08, 2022 9.059 9.707 8.915 9.440 185,461 +0.86(+10.00%)
Aug 05, 2022 8.334 8.625 8.320 8.582 107,983 +0.27(+3.21%)
Aug 04, 2022 9.221 9.221 8.105 8.315 216,576 -0.99(-10.66%)
Aug 03, 2022 9.869 10.00 9.164 9.306 200,564 -0.51(-5.15%)
Aug 02, 2022 9.793 9.869 9.688 9.812 96,458 +0.17(+1.78%)
Aug 01, 2022 9.297 9.697 9.192 9.640 192,365 +0.46(+4.98%)
Jul 29, 2022 8.954 9.249 8.877 9.182 74,129 +0.32(+3.66%)
Jul 28, 2022 8.954 8.954 8.601 8.858 55,963 -0.01(-0.11%)
Jul 27, 2022 8.601 8.939 8.601 8.868 66,567 +0.36(+4.26%)
Jul 26, 2022 8.563 8.715 8.486 8.505 52,580 -0.22(-2.51%)
Jul 25, 2022 8.887 9.023 8.687 8.725 64,251 -0.18(-2.03%)
Jul 22, 2022 9.163 9.211 8.796 8.906 40,377 -0.17(-1.89%)
Jul 21, 2022 8.887 9.159 8.837 9.078 88,318 +0.21(+2.37%)
Jul 20, 2022 8.763 8.968 8.639 8.868 34,396 +0.10(+1.20%)
Jul 19, 2022 8.820 9.016 8.736 8.763 61,577 +0.05(+0.55%)
Jul 18, 2022 8.572 8.811 7.695 8.715 222,763 +0.14(+1.67%)
Jul 15, 2022 8.668 8.706 8.525 8.572 46,123 -0.12(-1.43%)
Jul 14, 2022 8.534 8.706 8.494 8.696 40,122 +0.10(+1.11%)
Jul 13, 2022 8.515 8.820 8.515 8.601 54,477 +0.10(+1.12%)
Jul 12, 2022 8.515 8.677 8.410 8.505 93,839 +0.00(+0.00%)
Jul 11, 2022 8.305 8.629 8.305 8.505 54,457 +0.16(+1.94%)
Jul 08, 2022 9.125 9.125 8.258 8.343 103,513 -0.75(-8.28%)
Jul 07, 2022 8.696 9.130 8.666 9.097 143,214 +0.46(+5.30%)
Jul 06, 2022 8.248 8.725 8.191 8.639 125,652 +0.45(+5.47%)
Jul 05, 2022 8.439 8.506 8.020 8.191 64,006 -0.21(-2.50%)
Jul 01, 2022 8.820 8.820 8.362 8.401 82,450 -0.33(-3.82%)
Jun 30, 2022 8.410 8.769 8.324 8.734 79,873 +0.34(+4.09%)
Jun 29, 2022 8.439 8.530 8.217 8.391 61,080 -0.03(-0.34%)
Jun 28, 2022 8.534 8.786 8.334 8.420 149,647 -0.10(-1.23%)
Jun 27, 2022 8.181 8.525 8.010 8.525 139,841 +0.57(+7.19%)
Jun 24, 2022 7.638 8.105 7.638 7.952 59,428 +0.28(+3.60%)
Jun 23, 2022 8.000 8.219 7.666 7.676 97,437 -0.33(-4.17%)
Jun 22, 2022 7.867 8.067 7.638 8.010 58,379 +0.00(+0.00%)
Jun 21, 2022 7.609 8.010 7.576 8.010 60,000 +0.51(+6.87%)
Jun 17, 2022 7.514 7.542 7.151 7.495 127,400 +0.02(+0.26%)
Jun 16, 2022 7.705 7.705 7.361 7.476 41,340 -0.17(-2.24%)
Jun 15, 2022 7.647 7.762 7.471 7.647 54,173 +0.14(+1.91%)
Jun 14, 2022 7.619 7.781 7.428 7.504 160,775 -0.07(-0.88%)
Jun 13, 2022 7.333 7.781 7.333 7.571 58,576 +0.12(+1.66%)
Jun 10, 2022 8.010 8.267 7.321 7.447 76,579 -0.65(-8.01%)
Jun 09, 2022 8.353 8.429 7.952 8.095 59,882 -0.29(-3.41%)
Jun 08, 2022 8.439 8.467 8.200 8.382 58,148 -0.03(-0.34%)
Jun 07, 2022 8.267 8.458 8.262 8.410 148,325 +0.19(+2.32%)
Jun 06, 2022 8.010 8.286 8.005 8.219 98,742 +0.22(+2.74%)
Jun 03, 2022 7.819 8.029 7.819 8.000 73,519 +0.22(+2.82%)
Jun 02, 2022 7.552 7.819 7.552 7.781 72,587 +0.17(+2.26%)
Jun 01, 2022 7.857 7.867 7.523 7.609 78,635 -0.24(-3.04%)
May 31, 2022 7.600 7.867 7.571 7.848 91,867 +0.26(+3.39%)
May 27, 2022 7.190 7.600 7.161 7.590 72,958 +0.48(+6.70%)
May 26, 2022 6.961 7.171 6.955 7.113 74,681 +0.15(+2.19%)
May 25, 2022 6.961 7.018 6.942 6.961 67,403 +0.02(+0.27%)
May 24, 2022 6.961 7.018 6.865 6.942 68,598 -0.02(-0.27%)
May 23, 2022 6.999 7.151 6.937 6.961 57,008 +0.10(+1.39%)
May 20, 2022 6.951 6.994 6.865 6.865 43,602 +0.00(+0.00%)
May 19, 2022 7.008 7.109 6.865 6.865 77,010 -0.17(-2.37%)
May 18, 2022 6.985 7.211 6.947 7.032 94,073 +0.00(+0.00%)
May 17, 2022 7.146 7.146 6.947 7.032 86,682 -0.04(-0.53%)
May 16, 2022 7.079 7.221 7.037 7.070 330,137 +0.01(+0.13%)
May 13, 2022 6.381 7.127 6.343 7.061 718,069 +0.72(+11.31%)
May 12, 2022 6.013 6.372 5.956 6.343 88,094 +0.23(+3.70%)
May 11, 2022 6.164 6.164 5.994 6.117 81,757 +0.19(+3.18%)
May 10, 2022 5.928 6.069 5.900 5.928 44,917 +0.00(+0.00%)
May 09, 2022 6.060 6.343 5.758 5.928 120,188 -0.07(-1.10%)
May 06, 2022 6.117 6.117 5.949 5.994 34,145 -0.11(-1.85%)
May 05, 2022 6.145 6.239 6.021 6.107 31,314 +0.02(+0.39%)
May 04, 2022 5.963 6.093 5.916 6.084 53,954 +0.12(+2.03%)
May 03, 2022 5.935 6.009 5.862 5.963 25,087 +0.09(+1.59%)
May 02, 2022 6.046 6.093 5.851 5.869 52,992 -0.18(-2.93%)
Apr 29, 2022 6.167 6.223 6.018 6.046 25,506 -0.11(-1.82%)
Apr 28, 2022 6.102 6.279 6.102 6.158 43,430 +0.06(+0.92%)
Apr 27, 2022 6.251 6.303 6.102 6.102 18,667 -0.20(-3.11%)
Apr 26, 2022 6.335 6.484 6.261 6.298 46,414 +0.02(+0.30%)
Apr 25, 2022 6.419 6.475 6.261 6.279 47,108 -0.11(-1.75%)
Apr 22, 2022 6.372 6.521 6.358 6.391 41,508 -0.08(-1.29%)
Apr 21, 2022 6.521 6.723 6.391 6.475 78,240 -0.04(-0.57%)
Apr 20, 2022 6.093 6.521 6.093 6.512 37,310 +0.42(+6.88%)
Apr 19, 2022 6.018 6.149 6.018 6.093 14,517 +0.04(+0.62%)
Apr 18, 2022 6.074 6.121 5.823 6.056 26,962 -0.02(-0.31%)
Apr 14, 2022 6.242 6.242 6.065 6.074 17,361 -0.07(-1.21%)
Apr 13, 2022 6.242 6.261 6.149 6.149 13,945 -0.08(-1.35%)
Apr 12, 2022 6.233 6.363 6.214 6.233 17,568 +0.03(+0.45%)
Apr 11, 2022 6.261 6.382 6.205 6.205 32,493 -0.07(-1.19%)
Apr 08, 2022 6.279 6.344 6.279 6.279 20,614 -0.04(-0.59%)
Apr 07, 2022 6.372 6.382 6.289 6.317 30,775 -0.03(-0.44%)
Apr 06, 2022 6.335 6.466 6.289 6.344 38,658 +0.04(+0.59%)
Apr 05, 2022 6.289 6.419 6.289 6.307 13,569 +0.07(+1.20%)
Apr 04, 2022 6.289 6.400 6.233 6.233 21,616 -0.06(-0.89%)
Apr 01, 2022 6.354 6.410 6.261 6.289 21,589 +0.00(+0.00%)
Mar 31, 2022 6.298 6.428 6.289 6.289 16,064 -0.04(-0.59%)
Mar 30, 2022 6.344 6.410 6.167 6.326 14,240 -0.03(-0.44%)
Mar 29, 2022 6.503 6.503 6.298 6.354 19,199 -0.13(-2.01%)
Mar 28, 2022 6.475 6.503 6.321 6.484 17,837 +0.02(+0.29%)
Mar 25, 2022 6.326 6.484 6.270 6.466 23,604 +0.18(+2.81%)
Mar 24, 2022 6.214 6.326 6.057 6.289 34,057 +0.07(+1.20%)
Mar 23, 2022 6.307 6.317 6.112 6.214 9,923 -0.02(-0.30%)
Mar 22, 2022 6.065 6.317 6.046 6.233 20,063 +0.14(+2.29%)
Mar 21, 2022 6.205 6.205 6.009 6.093 20,025 -0.06(-0.91%)
Mar 18, 2022 6.307 6.307 6.065 6.149 24,036 -0.11(-1.79%)
Mar 17, 2022 6.214 6.326 6.103 6.261 36,155 +0.02(+0.30%)
Mar 16, 2022 6.400 6.410 6.130 6.242 20,605 -0.16(-2.47%)
Mar 15, 2022 6.158 6.503 6.158 6.400 42,795 +0.19(+3.00%)
Mar 14, 2022 6.205 6.307 6.096 6.214 40,446 +0.01(+0.15%)
Mar 11, 2022 6.428 6.428 6.131 6.205 27,858 -0.20(-3.20%)
Mar 10, 2022 5.944 6.410 5.916 6.410 164,476 +0.75(+13.16%)
Mar 09, 2022 5.683 5.730 5.599 5.664 37,024 -0.07(-1.30%)
Mar 08, 2022 5.720 5.823 5.706 5.739 38,807 +0.14(+2.50%)
Mar 07, 2022 5.571 5.730 5.497 5.599 42,222 -0.03(-0.50%)
Mar 04, 2022 5.646 5.664 5.535 5.627 14,822 +0.00(+0.00%)
Mar 03, 2022 5.590 5.627 5.515 5.627 5,934 +0.10(+1.86%)
Mar 02, 2022 5.655 5.730 5.273 5.525 33,073 +0.02(+0.34%)
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.