Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.26 +0.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.185 6.327 6.185 6.260 161,233 +0.14(+2.31%)
Jan 28, 2016 6.156 6.267 6.059 6.118 46,735 +0.08(+1.36%)
Jan 27, 2016 6.215 6.267 6.022 6.036 64,915 -0.18(-2.87%)
Jan 26, 2016 6.133 6.260 6.066 6.215 60,605 +0.13(+2.20%)
Jan 25, 2016 6.453 6.513 6.066 6.081 79,277 -0.41(-6.31%)
Jan 22, 2016 6.215 6.543 6.066 6.490 122,813 +0.40(+6.60%)
Jan 21, 2016 5.962 6.327 5.873 6.089 137,134 +0.22(+3.81%)
Jan 20, 2016 5.575 5.909 5.210 5.865 123,031 +0.28(+5.07%)
Jan 19, 2016 5.783 5.783 5.441 5.582 124,133 -0.19(-3.23%)
Jan 15, 2016 5.821 5.769 5.769 5.769 129,110 -0.23(-3.85%)
Jan 14, 2016 6.029 6.193 5.828 5.999 146,243 -0.04(-0.74%)
Jan 13, 2016 6.290 6.423 5.947 6.044 112,763 -0.25(-3.91%)
Jan 12, 2016 6.669 6.723 5.977 6.290 127,870 -0.34(-5.16%)
Jan 11, 2016 6.930 7.145 6.453 6.632 143,161 -0.28(-3.99%)
Jan 08, 2016 6.922 7.012 6.825 6.907 70,689 +0.04(+0.65%)
Jan 07, 2016 6.945 7.064 6.595 6.863 88,223 -0.20(-2.85%)
Jan 06, 2016 7.235 7.302 6.922 7.064 100,753 -0.27(-3.65%)
Jan 05, 2016 7.741 7.741 7.079 7.332 117,172 -0.35(-4.55%)
Jan 04, 2016 8.150 8.202 7.592 7.681 129,633 -0.62(-7.44%)
Dec 31, 2015 8.113 8.299 8.299 8.299 75,504 +0.18(+2.20%)
Dec 30, 2015 8.188 8.421 8.061 8.121 64,367 -0.10(-1.27%)
Dec 29, 2015 8.188 8.277 8.068 8.225 43,728 +0.04(+0.55%)
Dec 28, 2015 8.180 8.180 8.046 8.180 45,266 -0.10(-1.26%)
Dec 24, 2015 8.359 8.284 8.284 8.284 105,733 +0.01(+0.18%)
Dec 23, 2015 8.537 8.746 8.121 8.269 202,307 -0.25(-2.97%)
Dec 22, 2015 8.076 8.545 8.009 8.522 108,177 +0.38(+4.66%)
Dec 21, 2015 8.068 8.173 7.644 8.143 122,526 +0.16(+2.05%)
Dec 18, 2015 7.607 8.016 7.562 7.979 308,445 +0.37(+4.89%)
Dec 17, 2015 7.361 7.696 7.175 7.607 194,012 +0.22(+2.92%)
Dec 16, 2015 6.892 7.413 6.878 7.391 111,195 +0.53(+7.70%)
Dec 15, 2015 6.878 6.982 6.721 6.863 110,407 +0.09(+1.32%)
Dec 14, 2015 6.840 6.937 6.617 6.773 164,458 -0.16(-2.26%)
Dec 11, 2015 7.250 7.391 6.848 6.930 205,158 -0.51(-6.90%)
Dec 10, 2015 7.614 7.637 7.399 7.443 76,019 -0.18(-2.34%)
Dec 09, 2015 7.503 7.689 7.443 7.622 140,574 +0.02(+0.29%)
Dec 08, 2015 7.585 7.734 7.466 7.600 65,845 -0.01(-0.20%)
Dec 07, 2015 8.522 8.522 7.257 7.614 183,369 -0.96(-11.20%)
Dec 04, 2015 8.456 8.701 8.202 8.575 202,447 +0.11(+1.32%)
Dec 03, 2015 8.493 8.746 8.403 8.463 120,302 -0.03(-0.35%)
Dec 02, 2015 8.575 8.612 8.433 8.493 49,466 -0.05(-0.61%)
Dec 01, 2015 8.560 8.607 8.299 8.545 107,736 +0.04(+0.44%)
Nov 30, 2015 8.575 8.776 8.485 8.508 61,767 -0.04(-0.52%)
Nov 27, 2015 8.746 8.768 8.478 8.552 107,810 -0.19(-2.21%)
Nov 25, 2015 8.820 8.746 8.746 8.746 76,579 -0.02(-0.25%)
Nov 24, 2015 8.895 8.895 8.530 8.768 106,975 -0.10(-1.17%)
Nov 23, 2015 8.597 8.917 8.485 8.872 84,874 +0.36(+4.20%)
Nov 20, 2015 8.433 8.783 8.433 8.515 116,535 +0.10(+1.24%)
Nov 19, 2015 8.217 8.411 8.113 8.411 106,060 +0.21(+2.54%)
Nov 18, 2015 8.307 8.366 8.135 8.202 141,374 -0.07(-0.90%)
Nov 17, 2015 8.634 8.886 8.255 8.277 115,061 -0.45(-5.20%)
Nov 16, 2015 8.418 8.783 8.336 8.731 86,428 +0.33(+3.99%)
Nov 13, 2015 8.433 8.560 8.322 8.396 68,027 -0.04(-0.53%)
Nov 12, 2015 8.656 8.813 8.426 8.441 89,465 -0.34(-3.90%)
Nov 11, 2015 8.880 8.880 8.433 8.783 93,131 -0.07(-0.84%)
Nov 10, 2015 8.649 8.924 8.493 8.857 72,801 +0.13(+1.45%)
Nov 09, 2015 9.177 9.177 8.664 8.731 189,223 -0.51(-5.48%)
Nov 06, 2015 9.274 9.423 9.163 9.237 94,142 -0.18(-1.90%)
Nov 05, 2015 9.177 9.468 9.140 9.416 137,443 +0.25(+2.76%)
Nov 04, 2015 8.686 9.483 8.686 9.163 144,374 +0.52(+6.03%)
Nov 03, 2015 8.656 8.962 8.537 8.642 189,002 -0.07(-0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.