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 -0.14 (-0.95%)
Official Closing 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 (%)
Aug 30, 2019 6.422 6.422 6.135 6.239 167,202 -0.13(-2.05%)
Aug 29, 2019 6.309 6.413 6.239 6.370 103,034 +0.09(+1.39%)
Aug 28, 2019 6.379 6.535 6.239 6.283 197,880 -0.09(-1.37%)
Aug 27, 2019 6.440 6.530 6.213 6.370 323,545 -0.06(-0.95%)
Aug 26, 2019 6.344 6.535 6.213 6.431 242,385 +0.11(+1.79%)
Aug 23, 2019 6.396 6.570 6.291 6.318 257,976 -0.10(-1.49%)
Aug 22, 2019 6.527 6.570 6.396 6.413 145,685 -0.09(-1.34%)
Aug 21, 2019 6.474 6.623 6.422 6.501 183,489 +0.02(+0.27%)
Aug 20, 2019 6.309 6.553 6.283 6.483 167,503 +0.15(+2.34%)
Aug 19, 2019 6.230 6.405 6.213 6.335 151,911 +0.10(+1.68%)
Aug 16, 2019 6.135 6.326 6.100 6.230 231,008 +0.10(+1.71%)
Aug 15, 2019 6.248 6.257 6.039 6.126 304,982 -0.07(-1.06%)
Aug 14, 2019 6.493 6.562 6.140 6.191 305,896 -0.33(-5.03%)
Aug 13, 2019 6.200 6.735 6.200 6.519 520,469 +0.31(+5.00%)
Aug 12, 2019 6.321 6.329 6.105 6.209 276,985 -0.11(-1.77%)
Aug 09, 2019 6.295 6.510 6.260 6.321 435,002 +0.16(+2.52%)
Aug 08, 2019 6.096 6.269 5.820 6.165 599,051 +0.12(+2.00%)
Aug 07, 2019 5.700 6.174 5.639 6.045 423,959 +0.22(+3.70%)
Aug 06, 2019 6.571 6.631 5.803 5.829 809,598 -0.72(-10.94%)
Aug 05, 2019 8.537 8.537 6.467 6.545 834,008 -2.65(-28.80%)
Aug 02, 2019 9.365 9.382 9.123 9.192 164,560 -0.20(-2.11%)
Aug 01, 2019 9.546 9.623 9.339 9.390 218,155 -0.11(-1.18%)
Jul 31, 2019 9.701 9.873 9.494 9.502 327,936 -0.14(-1.43%)
Jul 30, 2019 9.330 9.709 9.300 9.640 348,074 +0.31(+3.33%)
Jul 29, 2019 9.330 9.356 9.196 9.330 186,692 +0.03(+0.28%)
Jul 26, 2019 9.149 9.365 9.114 9.304 263,947 +0.16(+1.70%)
Jul 25, 2019 9.235 9.296 9.140 9.149 174,779 -0.08(-0.84%)
Jul 24, 2019 9.114 9.339 9.071 9.227 228,918 +0.05(+0.56%)
Jul 23, 2019 9.261 9.306 8.942 9.175 256,825 -0.08(-0.84%)
Jul 22, 2019 9.425 9.451 9.106 9.252 332,618 -0.16(-1.65%)
Jul 19, 2019 9.606 9.666 9.399 9.408 197,264 -0.22(-2.33%)
Jul 18, 2019 9.623 9.649 9.416 9.632 158,646 +0.00(+0.00%)
Jul 17, 2019 9.632 9.632 9.477 9.632 302,949 +0.00(+0.00%)
Jul 16, 2019 9.632 9.753 9.468 9.632 429,254 -0.04(-0.45%)
Jul 15, 2019 9.571 9.684 9.352 9.675 266,024 +0.11(+1.17%)
Jul 12, 2019 9.830 9.908 9.502 9.563 304,536 -0.24(-2.46%)
Jul 11, 2019 9.658 9.813 9.442 9.804 416,820 +0.13(+1.34%)
Jul 10, 2019 9.865 9.934 9.666 9.675 337,547 -0.15(-1.49%)
Jul 09, 2019 10.30 10.33 9.589 9.822 500,566 -0.44(-4.29%)
Jul 08, 2019 10.21 10.29 10.07 10.26 584,341 +0.09(+0.85%)
Jul 05, 2019 10.05 10.28 9.847 10.18 433,610 +0.21(+2.08%)
Jul 03, 2019 9.873 10.14 9.847 9.968 415,519 +0.14(+1.40%)
Jul 02, 2019 9.658 9.908 9.485 9.830 417,031 +0.22(+2.24%)
Jul 01, 2019 9.227 9.761 9.227 9.615 524,128 +0.43(+4.69%)
Jun 28, 2019 9.045 9.304 9.028 9.183 2,391,990 +0.16(+1.82%)
Jun 27, 2019 8.933 9.106 8.882 9.020 328,618 +0.15(+1.65%)
Jun 26, 2019 9.399 9.419 8.668 8.873 465,009 -0.52(-5.51%)
Jun 25, 2019 9.485 9.485 9.313 9.390 276,799 -0.01(-0.09%)
Jun 24, 2019 9.365 9.416 9.200 9.399 273,652 +0.09(+0.93%)
Jun 21, 2019 9.287 9.390 9.099 9.313 331,093 +0.02(+0.19%)
Jun 20, 2019 9.045 9.390 8.993 9.296 436,746 +0.35(+3.95%)
Jun 19, 2019 8.580 8.942 8.442 8.942 369,827 +0.37(+4.33%)
Jun 18, 2019 8.450 8.606 8.433 8.571 175,727 +0.16(+1.95%)
Jun 17, 2019 8.442 8.485 8.330 8.407 140,251 -0.02(-0.20%)
Jun 14, 2019 8.476 8.519 8.390 8.425 174,650 -0.02(-0.20%)
Jun 13, 2019 8.347 8.528 8.330 8.442 190,290 +0.11(+1.35%)
Jun 12, 2019 8.131 8.407 8.131 8.330 205,192 +0.20(+2.44%)
Jun 11, 2019 8.028 8.175 7.894 8.131 175,313 +0.09(+1.07%)
Jun 10, 2019 8.278 8.356 7.864 8.045 248,829 -0.23(-2.81%)
Jun 07, 2019 8.450 8.545 8.222 8.278 226,604 -0.16(-1.94%)
Jun 06, 2019 8.295 8.519 8.278 8.442 321,688 +0.17(+2.09%)
Jun 05, 2019 8.209 8.340 8.131 8.269 256,030 +0.08(+0.95%)
Jun 04, 2019 8.175 8.235 8.106 8.192 153,743 +0.03(+0.32%)
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.