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 )

14.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 6.686 6.738 6.467 6.494 158,095 -0.19(-2.87%)
Oct 30, 2019 6.616 6.738 6.616 6.686 121,915 +0.10(+1.59%)
Oct 29, 2019 6.581 6.616 6.547 6.581 156,040 +0.01(+0.13%)
Oct 28, 2019 6.494 6.590 6.494 6.573 114,938 +0.10(+1.48%)
Oct 25, 2019 6.599 6.669 6.468 6.477 84,660 -0.12(-1.85%)
Oct 24, 2019 6.695 6.695 6.520 6.599 123,779 -0.04(-0.66%)
Oct 23, 2019 6.669 6.747 6.625 6.642 124,961 +0.00(+0.00%)
Oct 22, 2019 6.529 6.795 6.529 6.642 134,656 +0.11(+1.74%)
Oct 21, 2019 6.520 6.660 6.451 6.529 185,026 +0.05(+0.81%)
Oct 18, 2019 6.381 6.538 6.329 6.477 204,310 +0.05(+0.81%)
Oct 17, 2019 6.503 6.503 6.329 6.425 146,840 -0.05(-0.81%)
Oct 16, 2019 6.416 6.529 6.407 6.477 117,644 +0.03(+0.41%)
Oct 15, 2019 6.581 6.651 6.425 6.451 134,554 -0.15(-2.25%)
Oct 14, 2019 6.398 6.660 6.346 6.599 200,523 +0.22(+3.42%)
Oct 11, 2019 6.616 6.686 6.372 6.381 321,091 -0.20(-3.05%)
Oct 10, 2019 6.695 6.721 6.503 6.581 166,169 -0.11(-1.69%)
Oct 09, 2019 6.686 6.817 6.651 6.695 185,797 +0.04(+0.66%)
Oct 08, 2019 6.494 6.738 6.494 6.651 112,270 +0.08(+1.19%)
Oct 07, 2019 6.486 6.660 6.451 6.573 146,876 +0.05(+0.80%)
Oct 04, 2019 6.468 6.573 6.320 6.520 392,216 +0.05(+0.81%)
Oct 03, 2019 6.616 6.651 6.276 6.468 218,030 -0.15(-2.24%)
Oct 02, 2019 6.477 6.625 6.433 6.616 203,704 +0.17(+2.71%)
Oct 01, 2019 6.529 6.616 6.433 6.442 136,607 -0.06(-0.94%)
Sep 30, 2019 6.329 6.547 6.276 6.503 311,142 +0.18(+2.90%)
Sep 27, 2019 6.477 6.539 6.302 6.320 178,499 -0.21(-3.20%)
Sep 26, 2019 6.398 6.616 6.320 6.529 168,452 +0.15(+2.32%)
Sep 25, 2019 6.573 6.625 6.298 6.381 154,244 -0.19(-2.92%)
Sep 24, 2019 6.669 6.669 6.500 6.573 261,614 -0.05(-0.79%)
Sep 23, 2019 6.529 6.669 6.468 6.625 65,604 +0.07(+1.06%)
Sep 20, 2019 6.520 6.595 6.403 6.555 180,219 +0.02(+0.27%)
Sep 19, 2019 6.477 6.634 6.468 6.538 134,619 +0.06(+0.94%)
Sep 18, 2019 6.625 6.634 6.394 6.477 170,884 -0.15(-2.24%)
Sep 17, 2019 6.703 6.738 6.512 6.625 116,967 -0.05(-0.78%)
Sep 16, 2019 6.442 6.751 6.407 6.677 402,205 +0.23(+3.51%)
Sep 13, 2019 6.486 6.608 6.425 6.451 137,659 -0.02(-0.27%)
Sep 12, 2019 6.442 6.625 6.381 6.468 237,711 +0.03(+0.54%)
Sep 11, 2019 6.146 6.468 6.119 6.433 243,564 +0.24(+3.94%)
Sep 10, 2019 5.963 6.320 5.963 6.189 224,915 +0.21(+3.50%)
Sep 09, 2019 6.154 6.207 5.928 5.980 456,936 -0.22(-3.52%)
Sep 06, 2019 6.241 6.302 6.198 6.198 221,173 -0.02(-0.28%)
Sep 05, 2019 6.285 6.512 6.198 6.215 243,819 -0.07(-1.11%)
Sep 04, 2019 6.180 6.330 6.137 6.285 144,240 +0.16(+2.56%)
Sep 03, 2019 6.163 6.272 6.006 6.128 211,352 -0.11(-1.82%)
Aug 30, 2019 6.425 6.425 6.137 6.241 167,142 -0.13(-2.05%)
Aug 29, 2019 6.311 6.416 6.241 6.372 102,997 +0.09(+1.39%)
Aug 28, 2019 6.381 6.538 6.241 6.285 197,808 -0.09(-1.37%)
Aug 27, 2019 6.442 6.532 6.215 6.372 323,427 -0.06(-0.95%)
Aug 26, 2019 6.346 6.538 6.215 6.433 242,297 +0.11(+1.79%)
Aug 23, 2019 6.398 6.573 6.294 6.320 257,882 -0.10(-1.49%)
Aug 22, 2019 6.529 6.573 6.398 6.416 145,632 -0.09(-1.34%)
Aug 21, 2019 6.477 6.625 6.425 6.503 183,422 +0.02(+0.27%)
Aug 20, 2019 6.311 6.555 6.285 6.486 167,442 +0.15(+2.34%)
Aug 19, 2019 6.233 6.407 6.215 6.337 151,856 +0.10(+1.68%)
Aug 16, 2019 6.137 6.329 6.102 6.233 230,924 +0.10(+1.71%)
Aug 15, 2019 6.250 6.259 6.041 6.128 304,872 -0.07(-1.06%)
Aug 14, 2019 6.495 6.564 6.142 6.194 305,785 -0.33(-5.03%)
Aug 13, 2019 6.202 6.737 6.202 6.521 520,280 +0.31(+5.00%)
Aug 12, 2019 6.323 6.332 6.107 6.211 276,884 -0.11(-1.77%)
Aug 09, 2019 6.297 6.513 6.263 6.323 434,844 +0.16(+2.52%)
Aug 08, 2019 6.099 6.271 5.823 6.168 598,834 +0.12(+2.00%)
Aug 07, 2019 5.702 6.176 5.641 6.047 423,805 +0.22(+3.70%)
Aug 06, 2019 6.573 6.633 5.805 5.831 809,304 -0.72(-10.94%)
Aug 05, 2019 8.540 8.540 6.470 6.547 833,705 -2.65(-28.80%)
Aug 02, 2019 9.368 9.385 9.126 9.195 164,501 -0.20(-2.11%)
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.