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 )

14.74 +0.08 (+0.55%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 29, 2017 3.499 3.499 3.499 0 -0.30(-7.82%)
Dec 28, 2017 3.764 3.933 3.740 3.796 153,079 +0.03(+0.85%)
Dec 27, 2017 3.716 3.812 3.668 3.764 83,820 +0.06(+1.74%)
Dec 26, 2017 3.812 3.828 3.684 3.700 95,611 -0.11(-2.95%)
Dec 22, 2017 3.820 3.891 3.772 3.812 79,417 +0.01(+0.21%)
Dec 21, 2017 3.860 3.997 3.740 3.804 109,347 -0.06(-1.46%)
Dec 20, 2017 3.869 3.921 3.748 3.860 67,575 +0.00(+0.00%)
Dec 19, 2017 3.780 3.860 3.756 3.860 99,964 +0.03(+0.84%)
Dec 18, 2017 3.612 3.828 3.596 3.828 137,686 +0.19(+5.30%)
Dec 15, 2017 3.555 3.732 3.555 3.636 480,324 +0.07(+2.03%)
Dec 14, 2017 3.491 3.612 3.467 3.564 68,253 +0.06(+1.60%)
Dec 13, 2017 3.443 3.628 3.443 3.507 207,337 +0.04(+1.16%)
Dec 12, 2017 3.628 3.684 3.455 3.467 222,848 -0.14(-3.79%)
Dec 11, 2017 3.440 3.683 3.411 3.604 168,730 +0.18(+5.40%)
Dec 08, 2017 3.411 3.515 3.371 3.419 120,851 +0.00(+0.00%)
Dec 07, 2017 3.435 3.499 3.379 116,089 +0.00(+0.00%)
Dec 06, 2017 3.523 3.523 3.403 3.419 101,606 -0.06(-1.62%)
Dec 05, 2017 3.499 3.555 3.431 3.475 49,323 -0.03(-0.92%)
Dec 04, 2017 3.515 3.515 3.515 3.507 44,455 +0.02(+0.69%)
Dec 01, 2017 3.475 3.572 3.355 3.483 160,202 +0.01(+0.23%)
Nov 30, 2017 3.515 3.547 3.459 3.475 73,519 -0.04(-1.14%)
Nov 29, 2017 3.411 3.636 3.411 3.515 65,125 +0.05(+1.39%)
Nov 28, 2017 3.491 3.531 3.443 3.467 59,654 -0.06(-1.59%)
Nov 27, 2017 3.596 3.639 3.499 3.523 60,855 -0.07(-2.01%)
Nov 24, 2017 3.564 3.652 3.547 3.596 49,427 +0.02(+0.45%)
Nov 22, 2017 3.483 3.627 3.411 3.580 108,637 +0.11(+3.24%)
Nov 21, 2017 3.507 3.555 3.431 3.467 151,359 -0.02(-0.46%)
Nov 20, 2017 3.764 3.764 3.467 3.483 351,675 -0.42(-10.70%)
Nov 17, 2017 4.021 4.053 3.751 3.901 357,706 -0.46(-10.50%)
Nov 16, 2017 4.318 4.418 4.222 4.358 83,643 +0.03(+0.74%)
Nov 15, 2017 4.390 4.503 4.238 4.326 121,111 -0.03(-0.74%)
Nov 14, 2017 4.093 4.446 4.093 4.358 179,890 +0.22(+5.44%)
Nov 13, 2017 4.406 4.414 3.965 4.133 156,998 -0.26(-5.85%)
Nov 10, 2017 4.591 4.591 4.366 4.390 56,744 -0.14(-3.10%)
Nov 09, 2017 4.657 4.712 4.475 4.531 29,092 -0.08(-1.72%)
Nov 08, 2017 4.554 4.673 4.459 4.610 115,334 +0.17(+3.93%)
Nov 07, 2017 4.396 4.582 4.261 4.436 166,140 +0.19(+4.48%)
Nov 06, 2017 4.436 4.562 4.222 4.245 127,762 -0.17(-3.94%)
Nov 03, 2017 4.230 4.693 4.075 4.420 79,398 +0.18(+4.30%)
Nov 02, 2017 4.285 4.412 3.977 4.238 206,783 +0.02(+0.56%)
Nov 01, 2017 4.594 4.594 4.186 4.214 96,940 -0.32(-6.99%)
Oct 31, 2017 4.348 4.654 4.348 4.531 41,815 +0.15(+3.44%)
Oct 30, 2017 4.475 4.554 4.238 4.380 116,981 -0.08(-1.78%)
Oct 27, 2017 4.570 4.570 4.444 4.459 26,453 -0.11(-2.43%)
Oct 26, 2017 4.539 4.657 4.539 4.570 13,092 +0.04(+0.87%)
Oct 25, 2017 4.626 4.626 4.475 4.531 47,307 -0.10(-2.05%)
Oct 24, 2017 4.649 4.737 4.578 4.626 18,764 -0.02(-0.51%)
Oct 23, 2017 4.800 4.840 4.634 4.649 32,470 -0.14(-2.98%)
Oct 20, 2017 4.887 4.893 4.713 4.792 47,794 -0.03(-0.66%)
Oct 19, 2017 4.950 5.006 4.808 4.824 36,891 -0.15(-3.03%)
Oct 18, 2017 5.030 5.085 4.950 4.974 30,128 -0.09(-1.72%)
Oct 17, 2017 4.990 5.172 4.961 5.061 23,486 +0.03(+0.63%)
Oct 16, 2017 5.069 5.187 4.990 5.030 54,894 +0.00(+0.00%)
Oct 13, 2017 5.077 5.168 5.006 5.030 15,658 -0.04(-0.78%)
Oct 12, 2017 5.236 5.330 5.030 5.069 24,174 -0.17(-3.32%)
Oct 11, 2017 5.236 5.346 5.236 5.244 36,121 -0.02(-0.45%)
Oct 10, 2017 5.244 5.307 5.188 5.267 23,013 +0.04(+0.76%)
Oct 09, 2017 5.196 5.331 5.196 5.228 55,310 +0.00(+0.00%)
Oct 06, 2017 5.196 5.346 5.180 5.228 27,577 +0.00(+0.00%)
Oct 05, 2017 5.267 5.323 5.165 5.228 53,444 +0.05(+0.92%)
Oct 04, 2017 5.236 5.425 5.168 5.180 41,031 -0.03(-0.61%)
Oct 03, 2017 5.244 5.489 5.164 5.212 61,225 -0.04(-0.75%)
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.