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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 4.975 5.093 4.755 4.916 134,100 -0.07(-1.33%)
May 30, 2012 5.159 5.218 4.953 4.982 50,010 -0.21(-4.10%)
May 29, 2012 5.174 5.212 5.056 5.196 43,759 +0.04(+0.86%)
May 25, 2012 5.115 5.196 5.101 5.152 20,744 +0.02(+0.43%)
May 24, 2012 5.056 5.129 5.019 5.129 60,126 +0.08(+1.60%)
May 23, 2012 5.166 5.166 4.916 5.049 51,039 -0.12(-2.28%)
May 22, 2012 5.129 5.262 5.115 5.166 100,754 +0.04(+0.72%)
May 21, 2012 5.122 5.137 4.880 5.129 78,021 +0.04(+0.87%)
May 18, 2012 5.144 5.181 4.953 5.085 142,824 -0.08(-1.56%)
May 17, 2012 5.232 5.291 5.122 5.166 72,581 -0.12(-2.36%)
May 16, 2012 5.416 5.468 5.269 5.291 76,960 -0.07(-1.37%)
May 15, 2012 5.328 5.475 5.328 5.365 98,894 +0.01(+0.27%)
May 14, 2012 5.475 5.534 5.196 5.350 69,998 -0.21(-3.70%)
May 11, 2012 5.629 5.732 5.534 5.556 64,184 -0.12(-2.07%)
May 10, 2012 5.637 5.908 5.637 5.673 78,153 +0.08(+1.45%)
May 09, 2012 5.519 5.659 5.519 5.592 33,763 +0.02(+0.40%)
May 08, 2012 5.637 5.644 5.497 5.570 70,703 -0.09(-1.56%)
May 07, 2012 5.739 5.791 5.637 5.659 130,912 -0.07(-1.28%)
May 04, 2012 5.710 5.784 5.651 5.732 82,741 +0.03(+0.52%)
May 03, 2012 5.916 6.048 5.637 5.703 116,241 -0.21(-3.48%)
May 02, 2012 5.997 6.092 5.864 5.908 107,154 -0.10(-1.71%)
May 01, 2012 6.092 6.283 6.011 6.011 147,256 -0.10(-1.68%)
Apr 30, 2012 6.305 6.342 6.114 6.114 131,570 -0.23(-3.59%)
Apr 27, 2012 6.540 6.570 6.247 6.342 65,048 -0.18(-2.71%)
Apr 26, 2012 6.423 6.533 6.419 6.518 42,541 +0.07(+1.14%)
Apr 25, 2012 6.379 6.467 6.254 6.445 30,987 +0.12(+1.98%)
Apr 24, 2012 6.283 6.338 6.254 6.320 58,782 +0.03(+0.47%)
Apr 23, 2012 6.401 6.411 6.276 6.291 57,470 -0.17(-2.62%)
Apr 20, 2012 6.651 6.658 6.401 6.460 62,672 +0.02(+0.34%)
Apr 19, 2012 6.379 6.651 6.291 6.438 54,058 +0.08(+1.27%)
Apr 18, 2012 6.335 6.430 6.284 6.357 39,575 +0.02(+0.35%)
Apr 17, 2012 6.386 6.416 6.291 6.335 56,692 -0.01(-0.23%)
Apr 16, 2012 6.364 6.417 6.305 6.349 45,699 -0.01(-0.23%)
Apr 13, 2012 6.629 6.636 6.364 6.364 48,116 -0.31(-4.63%)
Apr 12, 2012 6.585 6.687 6.570 6.673 52,802 +0.07(+1.00%)
Apr 11, 2012 6.636 6.665 6.569 6.607 59,692 +0.03(+0.45%)
Apr 10, 2012 6.607 6.732 6.577 6.577 54,246 -0.04(-0.67%)
Apr 09, 2012 6.673 6.699 6.607 6.621 46,012 -0.13(-1.96%)
Apr 05, 2012 6.790 6.834 6.724 6.754 34,772 -0.04(-0.65%)
Apr 04, 2012 6.820 6.912 6.798 6.798 42,561 -0.07(-1.07%)
Apr 03, 2012 6.967 6.996 6.871 6.871 49,147 -0.11(-1.58%)
Apr 02, 2012 7.106 7.150 6.952 6.981 74,088 -0.12(-1.76%)
Mar 30, 2012 7.239 7.312 7.106 7.106 66,037 -0.07(-1.02%)
Mar 29, 2012 7.268 7.305 7.143 7.180 50,980 -0.16(-2.20%)
Mar 28, 2012 7.172 7.364 7.055 7.341 47,408 +0.16(+2.25%)
Mar 27, 2012 7.283 7.319 7.172 7.180 73,566 -0.04(-0.51%)
Mar 26, 2012 7.334 7.371 7.194 7.217 102,759 -0.02(-0.30%)
Mar 23, 2012 7.511 7.511 7.194 7.239 105,468 -0.21(-2.86%)
Mar 22, 2012 7.511 7.569 7.253 7.452 53,397 -0.14(-1.84%)
Mar 21, 2012 7.621 7.709 7.569 7.591 77,820 +0.02(+0.29%)
Mar 20, 2012 7.488 7.716 7.400 7.569 116,394 +0.08(+1.08%)
Mar 19, 2012 7.253 7.496 7.202 7.488 135,601 +0.25(+3.45%)
Mar 16, 2012 6.834 7.430 6.754 7.239 478,141 +0.53(+7.89%)
Mar 15, 2012 6.709 6.746 6.673 6.709 39,804 +0.02(+0.33%)
Mar 14, 2012 6.856 6.856 6.614 6.687 50,805 -0.21(-3.09%)
Mar 13, 2012 6.886 6.923 6.551 6.901 118,848 +0.07(+0.97%)
Mar 12, 2012 6.893 6.923 6.746 6.834 109,824 -0.01(-0.21%)
Mar 09, 2012 6.460 6.856 6.386 6.849 211,874 +0.35(+5.43%)
Mar 08, 2012 6.607 6.607 6.423 6.496 86,680 -0.08(-1.23%)
Mar 07, 2012 6.430 6.592 6.401 6.577 68,442 +0.15(+2.40%)
Mar 06, 2012 6.695 6.695 6.151 6.423 203,885 -0.29(-4.38%)
Mar 05, 2012 6.820 6.864 6.687 6.717 30,460 -0.12(-1.83%)
Mar 02, 2012 6.915 6.996 6.834 6.842 86,934 -0.07(-1.06%)
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.