Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Dec 29, 2017 3.498 3.498 3.498 0 -0.30(-7.82%)
Dec 28, 2017 3.763 3.931 3.739 3.795 153,135 +0.03(+0.85%)
Dec 27, 2017 3.715 3.811 3.667 3.763 83,851 +0.06(+1.74%)
Dec 26, 2017 3.811 3.827 3.683 3.699 95,645 -0.11(-2.95%)
Dec 22, 2017 3.819 3.890 3.771 3.811 79,446 +0.01(+0.21%)
Dec 21, 2017 3.859 3.995 3.739 3.803 109,387 -0.06(-1.46%)
Dec 20, 2017 3.867 3.919 3.747 3.859 67,600 +0.00(+0.00%)
Dec 19, 2017 3.779 3.859 3.755 3.859 100,000 +0.03(+0.84%)
Dec 18, 2017 3.610 3.827 3.594 3.827 137,736 +0.19(+5.30%)
Dec 15, 2017 3.554 3.731 3.554 3.634 480,499 +0.07(+2.03%)
Dec 14, 2017 3.490 3.610 3.466 3.562 68,278 +0.06(+1.60%)
Dec 13, 2017 3.442 3.626 3.442 3.506 207,413 +0.04(+1.16%)
Dec 12, 2017 3.626 3.683 3.454 3.466 222,929 -0.14(-3.79%)
Dec 11, 2017 3.439 3.681 3.410 3.602 168,791 +0.18(+5.40%)
Dec 08, 2017 3.410 3.514 3.370 3.418 120,895 +0.00(+0.00%)
Dec 07, 2017 3.434 3.498 3.378 116,131 +0.00(+0.00%)
Dec 06, 2017 3.522 3.522 3.402 3.418 101,643 -0.06(-1.62%)
Dec 05, 2017 3.498 3.554 3.430 3.474 49,341 -0.03(-0.92%)
Dec 04, 2017 3.514 3.514 3.514 3.506 44,472 +0.02(+0.69%)
Dec 01, 2017 3.474 3.570 3.354 3.482 160,261 +0.01(+0.23%)
Nov 30, 2017 3.514 3.546 3.458 3.474 73,545 -0.04(-1.14%)
Nov 29, 2017 3.410 3.634 3.410 3.514 65,148 +0.05(+1.39%)
Nov 28, 2017 3.490 3.530 3.442 3.466 59,675 -0.06(-1.59%)
Nov 27, 2017 3.594 3.638 3.498 3.522 60,877 -0.07(-2.01%)
Nov 24, 2017 3.562 3.650 3.546 3.594 49,445 +0.02(+0.45%)
Nov 22, 2017 3.482 3.626 3.410 3.578 108,677 +0.11(+3.24%)
Nov 21, 2017 3.506 3.554 3.430 3.466 151,414 -0.02(-0.46%)
Nov 20, 2017 3.763 3.763 3.466 3.482 351,803 -0.42(-10.70%)
Nov 17, 2017 4.020 4.052 3.749 3.899 357,836 -0.46(-10.50%)
Nov 16, 2017 4.316 4.417 4.221 4.356 83,674 +0.03(+0.74%)
Nov 15, 2017 4.389 4.501 4.236 4.324 121,155 -0.03(-0.74%)
Nov 14, 2017 4.092 4.445 4.092 4.356 179,955 +0.22(+5.44%)
Nov 13, 2017 4.405 4.413 3.963 4.132 157,055 -0.26(-5.85%)
Nov 10, 2017 4.589 4.589 4.365 4.389 56,765 -0.14(-3.10%)
Nov 09, 2017 4.656 4.710 4.474 4.529 29,102 -0.08(-1.72%)
Nov 08, 2017 4.553 4.672 4.458 4.608 115,376 +0.17(+3.93%)
Nov 07, 2017 4.394 4.580 4.260 4.434 166,200 +0.19(+4.48%)
Nov 06, 2017 4.434 4.561 4.220 4.244 127,809 -0.17(-3.94%)
Nov 03, 2017 4.228 4.691 4.073 4.418 79,427 +0.18(+4.30%)
Nov 02, 2017 4.284 4.410 3.976 4.236 206,858 +0.02(+0.56%)
Nov 01, 2017 4.592 4.592 4.185 4.212 96,976 -0.32(-6.99%)
Oct 31, 2017 4.347 4.652 4.347 4.529 41,830 +0.15(+3.44%)
Oct 30, 2017 4.474 4.552 4.236 4.379 117,024 -0.08(-1.78%)
Oct 27, 2017 4.569 4.569 4.442 4.458 26,463 -0.11(-2.43%)
Oct 26, 2017 4.537 4.656 4.537 4.569 13,097 +0.04(+0.87%)
Oct 25, 2017 4.624 4.624 4.474 4.529 47,324 -0.10(-2.05%)
Oct 24, 2017 4.648 4.735 4.577 4.624 18,771 -0.02(-0.51%)
Oct 23, 2017 4.798 4.838 4.632 4.648 32,482 -0.14(-2.98%)
Oct 20, 2017 4.885 4.891 4.711 4.790 47,812 -0.03(-0.66%)
Oct 19, 2017 4.949 5.004 4.806 4.822 36,905 -0.15(-3.03%)
Oct 18, 2017 5.028 5.083 4.949 4.972 30,139 -0.09(-1.72%)
Oct 17, 2017 4.988 5.170 4.959 5.059 23,495 +0.03(+0.63%)
Oct 16, 2017 5.067 5.185 4.988 5.028 54,914 +0.00(+0.00%)
Oct 13, 2017 5.075 5.166 5.004 5.028 15,664 -0.04(-0.78%)
Oct 12, 2017 5.234 5.328 5.028 5.067 24,183 -0.17(-3.32%)
Oct 11, 2017 5.234 5.345 5.234 5.242 36,134 -0.02(-0.45%)
Oct 10, 2017 5.242 5.305 5.186 5.265 23,021 +0.04(+0.76%)
Oct 09, 2017 5.194 5.329 5.194 5.226 55,330 +0.00(+0.00%)
Oct 06, 2017 5.194 5.345 5.178 5.226 27,587 +0.00(+0.00%)
Oct 05, 2017 5.265 5.321 5.163 5.226 53,464 +0.05(+0.92%)
Oct 04, 2017 5.234 5.423 5.166 5.178 41,046 -0.03(-0.61%)
Oct 03, 2017 5.242 5.487 5.162 5.210 61,247 -0.04(-0.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.