Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2013 7.298 7.305 7.305 7.305 251,019 +0.04(+0.59%)
Dec 30, 2013 7.212 7.319 7.183 7.262 104,792 +0.06(+0.89%)
Dec 27, 2013 7.441 7.441 7.169 7.198 100,129 -0.15(-2.04%)
Dec 26, 2013 7.305 7.420 7.205 7.348 131,246 +0.06(+0.79%)
Dec 24, 2013 7.162 7.327 7.162 7.291 46,146 +0.12(+1.70%)
Dec 23, 2013 7.319 7.377 7.133 7.169 305,502 -0.08(-1.09%)
Dec 20, 2013 7.348 7.477 7.212 7.248 224,860 -0.06(-0.88%)
Dec 19, 2013 7.334 7.484 7.183 7.312 117,424 +0.03(+0.39%)
Dec 18, 2013 7.298 7.470 7.013 7.284 180,476 -0.02(-0.29%)
Dec 17, 2013 7.327 7.627 7.234 7.305 159,794 -0.04(-0.58%)
Dec 16, 2013 7.405 7.484 7.305 7.348 212,775 -0.02(-0.29%)
Dec 13, 2013 7.241 7.513 7.098 7.369 544,619 +0.15(+2.08%)
Dec 12, 2013 7.513 8.121 7.012 7.219 2,313,513 -0.15(-2.04%)
Dec 11, 2013 8.242 8.242 7.362 7.369 755,376 -0.83(-10.12%)
Dec 10, 2013 8.629 8.722 8.185 8.199 561,377 -0.43(-4.98%)
Dec 09, 2013 10.60 10.63 8.478 8.629 823,829 -2.56(-22.89%)
Dec 06, 2013 12.49 12.49 11.09 11.19 219,711 -1.38(-10.98%)
Dec 05, 2013 12.34 12.65 12.34 12.57 72,017 +0.26(+2.15%)
Dec 04, 2013 11.43 12.74 11.43 12.31 131,188 +0.79(+6.90%)
Dec 03, 2013 11.65 12.07 11.42 11.51 71,688 -0.11(-0.98%)
Dec 02, 2013 11.88 11.97 11.23 11.63 184,794 -0.39(-3.27%)
Nov 29, 2013 12.16 12.18 11.28 12.02 163,893 -0.40(-3.23%)
Nov 27, 2013 10.36 12.49 10.32 12.42 284,027 +2.06(+19.89%)
Nov 26, 2013 10.00 10.52 9.896 10.36 211,904 +0.41(+4.10%)
Nov 25, 2013 9.001 10.42 9.001 9.952 192,518 +0.93(+10.31%)
Nov 22, 2013 8.636 9.051 8.514 9.022 85,326 +0.41(+4.73%)
Nov 21, 2013 8.607 8.740 8.521 8.614 55,763 +0.04(+0.42%)
Nov 20, 2013 8.521 8.622 8.421 8.579 20,186 +0.07(+0.84%)
Nov 19, 2013 8.800 8.915 8.428 8.507 68,153 -0.28(-3.18%)
Nov 18, 2013 8.607 9.530 8.586 8.786 144,053 +0.19(+2.16%)
Nov 15, 2013 8.192 8.665 8.099 8.600 182,956 +0.39(+4.70%)
Nov 14, 2013 7.820 8.228 7.726 8.214 51,721 +0.39(+5.03%)
Nov 12, 2013 7.863 7.906 7.641 7.820 33,891 -0.05(-0.64%)
Nov 11, 2013 8.157 8.192 7.835 7.870 68,172 -0.29(-3.59%)
Nov 08, 2013 7.627 8.228 7.627 8.164 74,261 +0.52(+6.74%)
Nov 07, 2013 7.770 7.827 7.534 7.649 63,393 -0.23(-2.91%)
Nov 06, 2013 8.049 8.049 7.670 7.877 72,409 -0.05(-0.63%)
Nov 05, 2013 7.870 7.942 7.806 7.928 83,771 -0.04(-0.54%)
Nov 04, 2013 7.355 7.978 7.348 7.970 90,579 +0.62(+8.47%)
Nov 01, 2013 7.341 7.470 7.219 7.348 77,623 -0.04(-0.58%)
Oct 31, 2013 7.863 7.870 7.212 7.391 125,434 -0.49(-6.26%)
Oct 30, 2013 7.999 8.084 7.849 7.885 76,046 -0.08(-0.99%)
Oct 29, 2013 7.756 7.978 7.720 7.963 65,833 +0.21(+2.68%)
Oct 28, 2013 7.641 7.784 7.641 7.756 73,808 +0.12(+1.59%)
Oct 25, 2013 7.455 7.641 7.434 7.634 45,458 +0.21(+2.89%)
Oct 24, 2013 7.355 7.655 7.348 7.420 83,529 +0.06(+0.88%)
Oct 23, 2013 7.026 7.391 7.026 7.355 85,742 +0.29(+4.05%)
Oct 22, 2013 6.976 7.105 6.697 7.069 83,872 +0.10(+1.44%)
Oct 21, 2013 6.819 7.048 6.704 6.969 70,721 +0.13(+1.88%)
Oct 18, 2013 6.654 6.847 6.631 6.840 79,461 +0.26(+4.03%)
Oct 17, 2013 6.353 6.575 6.303 6.575 56,746 +0.21(+3.26%)
Oct 16, 2013 6.218 6.439 6.182 6.368 60,570 +0.19(+3.01%)
Oct 15, 2013 6.182 6.246 6.096 6.182 143,983 -0.03(-0.46%)
Oct 14, 2013 6.411 6.411 6.089 6.210 140,513 -0.26(-4.09%)
Oct 11, 2013 6.518 6.597 6.439 6.475 172,405 -0.11(-1.74%)
Oct 10, 2013 6.690 6.690 6.425 6.590 57,552 +0.02(+0.33%)
Oct 09, 2013 6.776 6.826 6.439 6.568 111,728 -0.20(-2.96%)
Oct 08, 2013 6.740 6.883 6.733 6.768 54,480 -0.01(-0.21%)
Oct 07, 2013 6.633 6.883 6.633 6.783 52,899 +0.04(+0.64%)
Oct 04, 2013 6.661 6.912 6.661 6.740 33,672 +0.05(+0.75%)
Oct 03, 2013 7.055 7.055 6.683 6.690 22,857 -0.37(-5.27%)
Oct 02, 2013 6.561 7.119 6.518 7.062 104,750 +0.46(+6.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.