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, 2017 6.180 6.250 6.000 6.015 22,899 -0.13(-2.04%)
May 30, 2017 6.109 6.172 6.094 6.141 88,762 -0.05(-0.88%)
May 26, 2017 6.047 6.203 5.968 6.195 137,650 +0.14(+2.33%)
May 25, 2017 5.968 6.062 5.954 6.054 84,841 +0.07(+1.18%)
May 24, 2017 6.047 6.062 5.937 5.984 135,937 -0.04(-0.65%)
May 23, 2017 5.906 6.070 5.906 6.023 142,859 +0.14(+2.39%)
May 22, 2017 5.835 5.882 5.831 5.882 54,561 +0.06(+1.08%)
May 19, 2017 5.812 5.867 5.749 5.820 136,733 +0.02(+0.40%)
May 18, 2017 5.789 5.867 5.718 5.796 32,781 -0.02(-0.27%)
May 17, 2017 5.749 5.882 5.702 5.812 103,462 -0.02(-0.27%)
May 16, 2017 5.789 5.867 5.640 5.828 112,450 +0.00(+0.00%)
May 15, 2017 5.773 5.983 5.773 5.828 59,020 +0.05(+0.95%)
May 12, 2017 5.828 5.839 5.749 5.773 33,985 -0.06(-1.07%)
May 11, 2017 5.812 5.922 5.702 5.835 59,777 -0.00(-0.07%)
May 10, 2017 6.064 6.118 5.808 5.839 68,138 -0.21(-3.46%)
May 09, 2017 6.041 6.180 5.987 6.048 47,217 +0.08(+1.30%)
May 08, 2017 5.677 5.994 5.677 5.971 129,699 +0.31(+5.47%)
May 05, 2017 5.592 5.708 5.514 5.661 102,874 +0.05(+0.83%)
May 04, 2017 5.777 5.878 5.530 5.615 76,261 -0.18(-3.07%)
May 03, 2017 5.832 5.902 5.661 5.793 172,561 -0.08(-1.32%)
May 02, 2017 6.211 6.234 5.692 5.870 130,473 -0.39(-6.30%)
May 01, 2017 6.188 6.273 6.172 6.265 105,469 +0.11(+1.76%)
Apr 28, 2017 6.258 6.289 5.956 6.157 105,982 -0.09(-1.49%)
Apr 27, 2017 6.242 6.434 6.109 6.250 149,413 +0.02(+0.37%)
Apr 26, 2017 6.180 6.335 6.095 6.227 173,740 +0.05(+0.88%)
Apr 25, 2017 6.343 6.412 5.928 6.172 306,751 -0.12(-1.97%)
Apr 24, 2017 6.358 6.358 6.118 6.296 122,535 +0.05(+0.74%)
Apr 21, 2017 6.056 6.351 6.056 6.250 114,773 +0.19(+3.20%)
Apr 20, 2017 5.948 6.134 5.930 6.056 48,883 +0.09(+1.56%)
Apr 19, 2017 5.979 6.110 5.913 5.963 189,151 -0.02(-0.26%)
Apr 18, 2017 6.018 6.056 5.863 5.979 63,338 -0.04(-0.64%)
Apr 17, 2017 5.561 6.072 5.561 6.018 125,662 +0.43(+7.77%)
Apr 13, 2017 5.599 5.731 5.483 5.584 85,391 +0.00(+0.00%)
Apr 12, 2017 5.785 5.794 5.530 5.584 48,397 -0.21(-3.61%)
Apr 11, 2017 5.623 5.801 5.553 5.793 111,603 +0.19(+3.46%)
Apr 10, 2017 5.646 5.762 5.576 5.599 104,086 -0.02(-0.28%)
Apr 07, 2017 5.708 5.777 5.615 5.615 31,912 +0.02(+0.28%)
Apr 06, 2017 5.522 5.721 5.398 5.599 165,166 +0.05(+0.84%)
Apr 05, 2017 5.801 5.801 5.514 5.553 76,926 -0.20(-3.50%)
Apr 04, 2017 5.715 5.816 5.665 5.754 256,336 +0.02(+0.41%)
Apr 03, 2017 5.599 5.777 5.545 5.731 290,480 +0.12(+2.21%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -0.12(-2.89%)
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.