Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.77 +0.11 (+0.75%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 12, 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 (%)
Jan 31, 2019 7.221 7.408 7.026 7.145 280,349 -0.10(-1.41%)
Jan 30, 2019 7.510 7.603 7.136 7.247 259,627 -0.26(-3.50%)
Jan 29, 2019 7.501 7.662 7.314 7.510 193,666 +0.00(+0.00%)
Jan 28, 2019 7.535 7.603 6.941 7.510 314,236 -0.03(-0.34%)
Jan 25, 2019 7.450 7.747 7.450 7.535 301,221 +0.12(+1.60%)
Jan 24, 2019 7.128 7.501 7.017 7.416 195,773 +0.29(+4.05%)
Jan 23, 2019 6.916 7.408 6.890 7.128 191,084 +0.20(+2.82%)
Jan 22, 2019 7.586 7.586 6.457 6.933 764,245 -0.55(-7.37%)
Jan 18, 2019 8.477 8.570 6.788 7.484 1,125,926 -0.76(-9.17%)
Jan 17, 2019 8.078 8.952 8.061 8.239 1,065,335 +0.18(+2.21%)
Jan 16, 2019 7.807 8.206 7.728 8.061 529,351 +0.32(+4.17%)
Jan 15, 2019 7.637 7.900 7.544 7.739 465,768 +0.32(+4.35%)
Jan 14, 2019 7.153 7.637 7.009 7.416 444,050 +0.51(+7.37%)
Jan 11, 2019 6.890 6.975 6.797 6.907 195,157 +0.11(+1.62%)
Jan 10, 2019 6.619 7.000 6.590 6.797 517,723 +0.18(+2.69%)
Jan 09, 2019 6.330 6.788 6.288 6.619 215,904 +0.36(+5.83%)
Jan 08, 2019 6.220 6.559 6.177 6.254 270,314 +0.03(+0.55%)
Jan 07, 2019 5.965 6.271 5.785 6.220 213,844 +0.31(+5.32%)
Jan 04, 2019 5.566 5.974 5.549 5.906 115,256 +0.35(+6.26%)
Jan 03, 2019 5.431 5.588 5.337 5.558 68,380 +0.12(+2.18%)
Jan 02, 2019 5.100 5.499 5.091 5.439 76,249 +0.32(+6.30%)
Dec 31, 2018 5.176 5.227 5.015 5.117 115,963 -0.07(-1.31%)
Dec 28, 2018 5.040 5.269 5.015 5.185 79,665 +0.11(+2.17%)
Dec 27, 2018 5.066 5.185 4.837 5.074 164,426 -0.10(-1.97%)
Dec 26, 2018 5.015 5.236 4.934 5.176 161,060 +0.12(+2.35%)
Dec 24, 2018 5.634 5.753 5.002 5.057 94,161 -0.66(-11.57%)
Dec 21, 2018 5.694 5.880 5.499 5.719 265,159 +0.01(+0.15%)
Dec 20, 2018 5.643 5.740 5.431 5.711 114,066 +0.01(+0.15%)
Dec 19, 2018 5.677 5.999 5.643 5.702 184,716 -0.03(-0.44%)
Dec 18, 2018 5.830 5.974 5.651 5.728 186,089 -0.11(-1.89%)
Dec 17, 2018 6.254 6.364 5.813 5.838 215,759 -0.42(-6.65%)
Dec 14, 2018 6.364 6.474 6.220 6.254 190,207 +0.04(+0.68%)
Dec 13, 2018 6.491 6.576 6.127 6.211 152,500 -0.28(-4.31%)
Dec 12, 2018 6.279 6.588 6.279 6.491 149,400 +0.21(+3.38%)
Dec 11, 2018 6.661 6.754 6.152 6.279 276,037 -0.32(-4.88%)
Dec 10, 2018 6.466 6.848 6.466 6.602 372,014 +0.15(+2.37%)
Dec 07, 2018 6.423 7.493 6.364 6.449 444,761 +0.14(+2.15%)
Dec 06, 2018 6.042 6.407 6.042 6.313 195,415 +0.23(+3.77%)
Dec 04, 2018 5.889 6.127 5.770 6.084 149,785 +0.25(+4.22%)
Dec 03, 2018 5.600 5.846 5.600 5.838 122,098 +0.42(+7.84%)
Nov 30, 2018 5.439 5.465 5.405 5.414 113,841 +0.01(+0.16%)
Nov 29, 2018 5.312 5.499 5.312 5.405 116,831 +0.10(+1.92%)
Nov 28, 2018 5.286 5.422 5.286 5.303 90,439 +0.02(+0.32%)
Nov 27, 2018 5.303 5.465 5.261 5.286 30,300 -0.02(-0.32%)
Nov 26, 2018 5.371 5.465 5.193 5.303 36,719 -0.08(-1.42%)
Nov 23, 2018 5.354 5.448 5.312 5.380 29,697 -0.03(-0.47%)
Nov 21, 2018 5.405 5.405 5.405 0 +0.03(+0.63%)
Nov 20, 2018 5.456 5.516 5.354 5.371 102,899 -0.14(-2.62%)
Nov 19, 2018 5.422 5.719 5.422 5.516 104,369 +0.07(+1.25%)
Nov 16, 2018 5.473 5.583 5.329 5.448 52,206 -0.02(-0.39%)
Nov 15, 2018 5.536 5.578 5.259 5.469 85,169 -0.13(-2.25%)
Nov 14, 2018 5.712 5.717 5.477 5.595 51,739 -0.12(-2.06%)
Nov 13, 2018 5.830 5.830 5.679 5.712 80,863 -0.13(-2.16%)
Nov 12, 2018 5.830 5.871 5.746 5.838 80,005 +0.04(+0.72%)
Nov 09, 2018 5.746 5.863 5.628 5.796 36,958 +0.05(+0.88%)
Nov 08, 2018 5.452 5.788 5.452 5.746 126,908 +0.29(+5.22%)
Nov 07, 2018 5.226 5.460 5.200 5.460 107,312 +0.23(+4.33%)
Nov 06, 2018 4.865 5.335 4.857 5.234 144,704 +0.65(+14.08%)
Nov 05, 2018 4.638 4.731 4.555 4.588 48,869 -0.04(-0.91%)
Nov 02, 2018 4.638 4.689 4.622 4.630 22,532 +0.03(+0.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.