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 )

14.75 -0.55 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 8.076 8.084 7.408 7.591 122,122 -0.51(-6.26%)
Oct 30, 2013 8.216 8.303 8.062 8.098 74,039 -0.08(-0.99%)
Oct 29, 2013 7.966 8.194 7.929 8.179 64,095 +0.21(+2.68%)
Oct 28, 2013 7.849 7.996 7.849 7.966 71,860 +0.12(+1.59%)
Oct 25, 2013 7.657 7.849 7.635 7.841 44,258 +0.22(+2.89%)
Oct 24, 2013 7.555 7.863 7.547 7.621 81,324 +0.07(+0.88%)
Oct 23, 2013 7.217 7.591 7.217 7.555 83,478 +0.29(+4.05%)
Oct 22, 2013 7.165 7.297 6.878 7.261 81,657 +0.10(+1.44%)
Oct 21, 2013 7.003 7.239 6.886 7.158 68,854 +0.13(+1.88%)
Oct 18, 2013 6.834 7.033 6.811 7.025 77,363 +0.27(+4.03%)
Oct 17, 2013 6.526 6.754 6.474 6.754 55,248 +0.21(+3.26%)
Oct 16, 2013 6.386 6.614 6.349 6.540 58,971 +0.19(+3.01%)
Oct 15, 2013 6.349 6.416 6.261 6.349 140,182 -0.03(-0.46%)
Oct 14, 2013 6.585 6.585 6.254 6.379 136,804 -0.27(-4.09%)
Oct 11, 2013 6.695 6.776 6.614 6.651 167,854 -0.12(-1.74%)
Oct 10, 2013 6.871 6.871 6.599 6.768 56,033 +0.02(+0.33%)
Oct 09, 2013 6.959 7.011 6.614 6.746 108,779 -0.21(-2.96%)
Oct 08, 2013 6.923 7.070 6.915 6.952 53,042 -0.01(-0.21%)
Oct 07, 2013 6.812 7.070 6.812 6.967 51,503 +0.04(+0.64%)
Oct 04, 2013 6.842 7.099 6.842 6.923 32,783 +0.05(+0.75%)
Oct 03, 2013 7.246 7.246 6.864 6.871 22,253 -0.38(-5.27%)
Oct 02, 2013 6.739 7.312 6.695 7.253 101,984 +0.47(+6.93%)
Oct 01, 2013 7.136 7.136 6.621 6.783 81,676 -0.50(-6.86%)
Sep 27, 2013 7.268 7.349 7.136 7.283 22,294 -0.06(-0.80%)
Sep 26, 2013 7.239 7.349 7.092 7.341 37,674 +0.11(+1.52%)
Sep 25, 2013 7.305 7.314 7.209 7.231 24,685 -0.02(-0.30%)
Sep 24, 2013 7.150 7.305 6.915 7.253 38,442 +0.09(+1.23%)
Sep 23, 2013 7.261 7.297 7.092 7.165 52,699 -0.10(-1.32%)
Sep 20, 2013 7.283 7.386 7.217 7.261 69,724 +0.03(+0.41%)
Sep 19, 2013 7.474 7.474 7.106 7.231 28,426 -0.27(-3.62%)
Sep 18, 2013 7.327 7.518 7.268 7.503 53,458 +0.18(+2.41%)
Sep 17, 2013 7.481 7.518 7.232 7.327 40,549 -0.15(-2.06%)
Sep 16, 2013 7.474 7.547 7.415 7.481 100,115 +0.01(+0.10%)
Sep 13, 2013 7.452 7.599 7.408 7.474 48,775 +0.05(+0.69%)
Sep 12, 2013 7.172 7.687 7.062 7.422 106,163 +0.26(+3.59%)
Sep 11, 2013 6.555 7.194 6.555 7.165 108,298 +0.60(+9.18%)
Sep 10, 2013 6.504 6.607 6.438 6.562 81,241 +0.07(+1.13%)
Sep 09, 2013 6.217 6.555 6.217 6.489 69,193 +0.28(+4.50%)
Sep 06, 2013 6.438 6.474 6.188 6.210 26,406 -0.18(-2.76%)
Sep 05, 2013 6.379 6.482 6.261 6.386 31,708 +0.07(+1.05%)
Sep 04, 2013 6.239 6.379 6.151 6.320 33,810 +0.07(+1.06%)
Sep 03, 2013 6.430 6.430 6.217 6.254 30,847 -0.01(-0.12%)
Aug 30, 2013 6.687 6.687 6.247 6.261 51,257 -0.40(-6.06%)
Aug 29, 2013 6.438 6.695 6.298 6.665 209,147 +0.19(+2.95%)
Aug 28, 2013 6.438 6.489 6.394 6.474 21,231 -0.01(-0.11%)
Aug 27, 2013 6.570 6.570 6.467 6.482 52,905 -0.18(-2.65%)
Aug 26, 2013 6.702 6.702 6.592 6.658 31,595 -0.06(-0.88%)
Aug 23, 2013 6.607 6.761 6.592 6.717 24,271 +0.11(+1.67%)
Aug 22, 2013 6.357 6.614 6.327 6.607 29,151 +0.19(+2.98%)
Aug 21, 2013 6.511 6.511 6.298 6.416 43,307 -0.11(-1.69%)
Aug 20, 2013 6.570 6.570 6.393 6.526 73,312 -0.01(-0.11%)
Aug 19, 2013 6.570 6.621 6.511 6.533 22,494 -0.04(-0.67%)
Aug 16, 2013 6.614 6.614 6.364 6.577 51,487 -0.10(-1.43%)
Aug 15, 2013 6.754 6.761 6.562 6.673 52,431 -0.21(-2.99%)
Aug 14, 2013 6.915 7.003 6.665 6.878 38,989 -0.04(-0.53%)
Aug 13, 2013 6.908 7.386 6.908 6.915 60,469 +0.07(+0.97%)
Aug 12, 2013 6.915 6.952 6.732 6.849 59,359 -0.04(-0.53%)
Aug 09, 2013 7.290 7.312 6.856 6.886 80,448 -0.43(-5.92%)
Aug 08, 2013 7.371 7.493 7.275 7.319 65,410 -0.07(-0.90%)
Aug 07, 2013 7.349 7.488 7.349 7.386 31,560 +0.02(+0.30%)
Aug 06, 2013 7.459 7.474 7.321 7.364 25,183 -0.15(-1.96%)
Aug 05, 2013 7.569 7.577 7.400 7.511 55,798 -0.10(-1.26%)
Aug 02, 2013 7.643 7.657 7.474 7.606 32,599 -0.01(-0.10%)
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.