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 (%)
Jul 31, 2014 5.293 5.293 5.006 5.095 71,892 -0.05(-1.00%)
Jul 30, 2014 5.146 5.218 5.146 5.146 36,768 +0.00(+0.00%)
Jul 29, 2014 5.036 5.256 5.036 5.146 58,103 +0.13(+2.64%)
Jul 28, 2014 5.073 5.146 4.962 5.014 79,255 -0.04(-0.87%)
Jul 25, 2014 5.293 5.308 4.962 5.058 178,616 -0.26(-4.97%)
Jul 24, 2014 5.411 5.470 5.297 5.322 48,941 -0.08(-1.50%)
Jul 23, 2014 5.352 5.455 5.322 5.403 18,294 +0.03(+0.55%)
Jul 22, 2014 5.433 5.433 5.315 5.374 32,559 +0.01(+0.27%)
Jul 21, 2014 5.374 5.396 5.293 5.359 42,149 -0.07(-1.35%)
Jul 18, 2014 5.440 5.543 5.367 5.433 52,227 -0.02(-0.40%)
Jul 17, 2014 5.256 5.624 5.256 5.455 86,598 +0.22(+4.21%)
Jul 16, 2014 5.183 5.315 5.153 5.234 83,656 +0.05(+0.99%)
Jul 15, 2014 5.308 5.425 5.183 5.183 79,759 -0.11(-2.08%)
Jul 14, 2014 5.462 5.477 5.249 5.293 71,511 -0.06(-1.10%)
Jul 11, 2014 5.433 5.433 5.293 5.352 108,180 -0.04(-0.68%)
Jul 10, 2014 5.418 5.455 5.359 5.389 69,294 -0.03(-0.54%)
Jul 09, 2014 5.433 5.484 5.337 5.418 62,239 +0.05(+0.96%)
Jul 08, 2014 5.499 5.499 5.322 5.367 116,664 -0.22(-3.95%)
Jul 07, 2014 5.536 5.602 5.403 5.587 128,290 +0.05(+0.93%)
Jul 03, 2014 5.756 5.536 5.536 5.536 55,090 -0.16(-2.84%)
Jul 02, 2014 5.639 5.918 5.639 5.697 193,152 -0.01(-0.26%)
Jul 01, 2014 5.727 5.874 5.639 5.712 137,159 -0.07(-1.27%)
Jun 30, 2014 5.514 5.800 5.514 5.786 94,182 +0.30(+5.50%)
Jun 27, 2014 5.381 5.631 5.367 5.484 1,480,925 +0.04(+0.67%)
Jun 26, 2014 5.418 5.470 5.337 5.447 83,974 +0.02(+0.41%)
Jun 25, 2014 5.433 5.506 5.345 5.425 163,815 -0.06(-1.07%)
Jun 24, 2014 5.661 5.697 5.455 5.484 144,751 -0.18(-3.12%)
Jun 23, 2014 5.639 5.717 5.543 5.661 178,857 +0.12(+2.12%)
Jun 20, 2014 5.367 5.734 5.345 5.543 241,912 +0.20(+3.71%)
Jun 19, 2014 5.484 5.495 5.337 5.345 178,652 -0.08(-1.49%)
Jun 18, 2014 5.440 5.528 5.330 5.425 178,419 +0.00(+0.00%)
Jun 17, 2014 5.352 5.492 5.271 5.425 158,064 +0.04(+0.82%)
Jun 16, 2014 5.514 5.631 5.367 5.381 162,740 -0.10(-1.88%)
Jun 13, 2014 5.396 5.631 5.322 5.484 141,522 +0.09(+1.63%)
Jun 12, 2014 5.359 5.536 5.220 5.396 544,225 +0.07(+1.24%)
Jun 11, 2014 5.146 5.367 5.146 5.330 130,589 +0.17(+3.28%)
Jun 10, 2014 5.183 5.227 5.161 5.161 145,883 -0.07(-1.40%)
Jun 06, 2014 5.403 5.440 5.227 5.234 270,693 -0.20(-3.65%)
Jun 05, 2014 5.602 5.653 5.425 5.433 229,588 -0.10(-1.86%)
Jun 04, 2014 5.543 5.661 5.477 5.536 170,253 -0.03(-0.53%)
Jun 03, 2014 5.697 5.697 5.528 5.565 195,716 -0.15(-2.70%)
Jun 02, 2014 5.837 5.881 5.558 5.719 173,270 -0.04(-0.77%)
May 30, 2014 5.536 5.778 5.525 5.764 328,616 +0.26(+4.67%)
May 29, 2014 5.440 5.550 5.403 5.506 181,160 +0.09(+1.63%)
May 28, 2014 5.477 5.477 5.374 5.418 83,219 -0.04(-0.81%)
May 27, 2014 5.506 5.536 5.345 5.462 69,301 +0.06(+1.09%)
May 23, 2014 5.330 5.403 5.403 5.403 70,733 +0.07(+1.38%)
May 22, 2014 5.271 5.403 5.220 5.330 96,515 +0.10(+1.83%)
May 21, 2014 5.198 5.271 5.161 5.234 93,338 +0.04(+0.85%)
May 20, 2014 5.175 5.249 5.146 5.190 166,327 +0.00(+0.00%)
May 19, 2014 5.359 5.498 5.146 5.190 143,178 -0.16(-3.02%)
May 16, 2014 5.330 5.461 5.278 5.352 153,484 +0.02(+0.41%)
May 15, 2014 5.352 5.381 4.970 5.330 214,730 -0.04(-0.68%)
May 14, 2014 5.602 5.602 5.352 5.367 73,062 -0.27(-4.82%)
May 13, 2014 5.808 5.808 5.462 5.639 100,737 -0.15(-2.66%)
May 12, 2014 5.514 5.889 5.514 5.793 114,890 +0.32(+5.77%)
May 09, 2014 5.572 5.675 5.411 5.477 89,619 -0.14(-2.49%)
May 08, 2014 5.734 5.902 5.617 5.617 76,464 +0.00(+0.00%)
May 07, 2014 5.447 5.646 5.447 5.617 73,470 +0.18(+3.24%)
May 06, 2014 5.587 5.587 5.411 5.440 206,738 -0.18(-3.14%)
May 05, 2014 5.624 5.867 5.594 5.617 54,620 -0.03(-0.52%)
May 02, 2014 5.962 5.962 5.609 5.646 44,189 -0.30(-5.07%)
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.