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 (%)
Jul 29, 2022 8.924 9.219 8.848 9.152 74,373 +0.32(+3.66%)
Jul 28, 2022 8.924 8.924 8.573 8.829 56,147 -0.01(-0.11%)
Jul 27, 2022 8.573 8.910 8.573 8.839 66,786 +0.36(+4.26%)
Jul 26, 2022 8.535 8.687 8.459 8.478 52,753 -0.22(-2.51%)
Jul 25, 2022 8.858 8.994 8.658 8.696 64,462 -0.18(-2.03%)
Jul 22, 2022 9.133 9.181 8.768 8.877 40,510 -0.17(-1.89%)
Jul 21, 2022 8.858 9.129 8.808 9.048 88,608 +0.21(+2.37%)
Jul 20, 2022 8.734 8.939 8.611 8.839 34,509 +0.10(+1.20%)
Jul 19, 2022 8.791 8.986 8.707 8.734 61,779 +0.05(+0.55%)
Jul 18, 2022 8.544 8.782 7.670 8.687 223,495 +0.14(+1.67%)
Jul 15, 2022 8.639 8.677 8.497 8.544 46,274 -0.12(-1.43%)
Jul 14, 2022 8.506 8.677 8.466 8.668 40,254 +0.10(+1.11%)
Jul 13, 2022 8.487 8.791 8.487 8.573 54,656 +0.10(+1.12%)
Jul 12, 2022 8.487 8.649 8.383 8.478 94,148 +0.00(+0.00%)
Jul 11, 2022 8.278 8.601 8.278 8.478 54,636 +0.16(+1.94%)
Jul 08, 2022 9.095 9.095 8.231 8.316 103,853 -0.75(-8.28%)
Jul 07, 2022 8.668 9.100 8.638 9.067 143,684 +0.46(+5.30%)
Jul 06, 2022 8.221 8.696 8.164 8.611 126,065 +0.45(+5.47%)
Jul 05, 2022 8.411 8.479 7.994 8.164 64,216 -0.21(-2.50%)
Jul 01, 2022 8.791 8.791 8.335 8.373 82,721 -0.33(-3.82%)
Jun 30, 2022 8.383 8.740 8.297 8.706 80,136 +0.34(+4.09%)
Jun 29, 2022 8.411 8.502 8.190 8.364 61,281 -0.03(-0.34%)
Jun 28, 2022 8.506 8.758 8.307 8.392 150,138 -0.10(-1.23%)
Jun 27, 2022 8.154 8.497 7.983 8.497 140,301 +0.57(+7.19%)
Jun 24, 2022 7.613 8.078 7.613 7.926 59,623 +0.28(+3.60%)
Jun 23, 2022 7.974 8.193 7.641 7.651 97,758 -0.33(-4.17%)
Jun 22, 2022 7.841 8.040 7.613 7.983 58,571 +0.00(+0.00%)
Jun 21, 2022 7.584 7.983 7.551 7.983 60,197 +0.51(+6.87%)
Jun 17, 2022 7.489 7.518 7.128 7.470 127,819 +0.02(+0.25%)
Jun 16, 2022 7.679 7.679 7.337 7.451 41,475 -0.17(-2.24%)
Jun 15, 2022 7.622 7.736 7.446 7.622 54,351 +0.14(+1.91%)
Jun 14, 2022 7.594 7.755 7.404 7.480 161,303 -0.07(-0.88%)
Jun 13, 2022 7.309 7.755 7.309 7.546 58,768 +0.12(+1.66%)
Jun 10, 2022 7.983 8.240 7.297 7.423 76,831 -0.65(-8.01%)
Jun 09, 2022 8.326 8.402 7.926 8.069 60,079 -0.29(-3.41%)
Jun 08, 2022 8.411 8.440 8.173 8.354 58,339 -0.03(-0.34%)
Jun 07, 2022 8.240 8.430 8.235 8.383 148,813 +0.19(+2.32%)
Jun 06, 2022 7.983 8.259 7.979 8.193 99,067 +0.22(+2.74%)
Jun 03, 2022 7.793 8.002 7.793 7.974 73,761 +0.22(+2.82%)
Jun 02, 2022 7.527 7.793 7.527 7.755 72,825 +0.17(+2.26%)
Jun 01, 2022 7.831 7.841 7.499 7.584 78,893 -0.24(-3.04%)
May 31, 2022 7.575 7.841 7.546 7.822 92,169 +0.26(+3.39%)
May 27, 2022 7.166 7.575 7.138 7.565 73,198 +0.48(+6.70%)
May 26, 2022 6.938 7.147 6.932 7.090 74,926 +0.15(+2.19%)
May 25, 2022 6.938 6.995 6.919 6.938 67,624 +0.02(+0.27%)
May 24, 2022 6.938 6.995 6.843 6.919 68,824 -0.02(-0.27%)
May 23, 2022 6.976 7.128 6.914 6.938 57,195 +0.10(+1.39%)
May 20, 2022 6.928 6.971 6.843 6.843 43,745 +0.00(+0.00%)
May 19, 2022 6.985 7.085 6.843 6.843 77,263 -0.17(-2.37%)
May 18, 2022 6.962 7.187 6.924 7.009 94,382 +0.00(+0.00%)
May 17, 2022 7.122 7.122 6.924 7.009 86,967 -0.04(-0.53%)
May 16, 2022 7.056 7.197 7.014 7.047 331,222 +0.01(+0.13%)
May 13, 2022 6.360 7.103 6.323 7.037 720,429 +0.72(+11.31%)
May 12, 2022 5.993 6.351 5.937 6.322 88,383 +0.23(+3.70%)
May 11, 2022 6.144 6.144 5.974 6.097 82,025 +0.19(+3.18%)
May 10, 2022 5.908 6.050 5.880 5.908 45,065 +0.00(+0.00%)
May 09, 2022 6.040 6.322 5.739 5.908 120,583 -0.07(-1.10%)
May 06, 2022 6.097 6.097 5.930 5.974 34,257 -0.11(-1.85%)
May 05, 2022 6.125 6.219 6.002 6.087 31,417 +0.02(+0.38%)
May 04, 2022 5.943 6.073 5.897 6.064 54,129 +0.12(+2.03%)
May 03, 2022 5.915 5.990 5.843 5.943 25,169 +0.09(+1.59%)
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.