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 )

14.67 -0.08 (-0.52%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 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 (%)
Jun 30, 2021 5.795 5.859 5.730 5.795 55,790 -0.02(-0.32%)
Jun 29, 2021 5.740 5.978 5.657 5.813 109,619 +0.08(+1.44%)
Jun 28, 2021 5.749 5.840 5.685 5.730 231,494 -0.13(-2.19%)
Jun 25, 2021 5.180 6.024 5.089 5.859 2,768,934 +0.72(+13.90%)
Jun 24, 2021 5.144 5.235 5.107 5.144 200,644 -0.06(-1.06%)
Jun 23, 2021 5.125 5.244 5.125 5.199 162,147 +0.03(+0.53%)
Jun 22, 2021 5.244 5.272 5.125 5.171 105,048 -0.05(-0.88%)
Jun 21, 2021 5.345 5.355 5.134 5.217 146,165 -0.08(-1.56%)
Jun 18, 2021 5.437 5.446 5.199 5.300 203,589 -0.20(-3.67%)
Jun 17, 2021 5.703 5.712 5.501 5.501 112,984 -0.23(-4.00%)
Jun 16, 2021 5.721 5.776 5.639 5.730 123,195 -0.02(-0.32%)
Jun 15, 2021 5.758 5.813 5.611 5.749 76,131 -0.01(-0.16%)
Jun 14, 2021 5.675 5.850 5.666 5.758 81,682 +0.11(+1.95%)
Jun 11, 2021 5.712 5.859 5.593 5.648 116,428 -0.06(-1.12%)
Jun 10, 2021 5.694 5.740 5.620 5.712 50,263 -0.01(-0.16%)
Jun 09, 2021 5.730 5.859 5.694 5.721 66,086 -0.01(-0.16%)
Jun 08, 2021 5.712 5.767 5.712 5.730 39,976 -0.02(-0.32%)
Jun 07, 2021 5.730 5.758 5.620 5.749 67,129 +0.06(+1.13%)
Jun 04, 2021 5.639 5.694 5.565 5.685 61,743 +0.08(+1.47%)
Jun 03, 2021 5.639 5.639 5.483 5.602 83,472 -0.09(-1.61%)
Jun 02, 2021 5.611 5.749 5.547 5.694 86,669 +0.07(+1.31%)
Jun 01, 2021 5.666 5.666 5.593 5.620 43,612 +0.03(+0.49%)
May 28, 2021 5.556 5.607 5.510 5.593 45,762 +0.03(+0.49%)
May 27, 2021 5.804 5.822 5.538 5.565 69,936 -0.17(-3.04%)
May 26, 2021 5.831 5.850 5.712 5.740 49,956 -0.03(-0.48%)
May 25, 2021 5.996 5.996 5.749 5.767 143,495 -0.25(-4.12%)
May 24, 2021 5.987 6.106 5.978 6.015 71,380 -0.01(-0.15%)
May 21, 2021 6.134 6.161 6.015 6.024 55,653 -0.09(-1.50%)
May 20, 2021 5.996 6.161 5.996 6.116 52,329 +0.05(+0.76%)
May 19, 2021 5.960 6.372 5.868 6.070 191,057 +0.04(+0.61%)
May 18, 2021 6.088 6.116 5.914 6.033 91,122 -0.05(-0.75%)
May 17, 2021 6.033 6.116 5.914 6.079 121,608 +0.10(+1.69%)
May 14, 2021 5.785 6.015 5.767 5.978 128,122 +0.20(+3.49%)
May 13, 2021 5.455 5.831 5.455 5.776 162,931 +0.31(+5.70%)
May 12, 2021 5.639 5.639 5.382 5.465 106,055 -0.17(-3.09%)
May 11, 2021 5.510 5.648 5.364 5.639 112,276 +0.09(+1.65%)
May 10, 2021 5.400 5.625 5.318 5.547 228,392 +0.20(+3.77%)
May 07, 2021 5.254 5.400 5.189 5.345 174,740 +0.07(+1.39%)
May 06, 2021 5.272 5.294 5.052 5.272 149,748 +0.01(+0.17%)
May 05, 2021 5.194 5.355 5.052 5.263 154,727 +0.08(+1.59%)
May 04, 2021 5.309 5.382 5.134 5.180 82,176 -0.12(-2.25%)
May 03, 2021 5.217 5.373 5.134 5.300 122,258 +0.17(+3.21%)
Apr 30, 2021 5.217 5.263 5.107 5.134 106,885 -0.12(-2.27%)
Apr 29, 2021 5.336 5.373 5.171 5.254 77,726 -0.01(-0.17%)
Apr 28, 2021 5.300 5.318 5.171 5.263 93,790 -0.02(-0.35%)
Apr 27, 2021 5.300 5.355 5.199 5.281 107,619 -0.05(-0.86%)
Apr 26, 2021 5.391 5.465 5.281 5.327 99,045 -0.03(-0.51%)
Apr 23, 2021 5.327 5.391 5.199 5.355 117,246 +0.06(+1.04%)
Apr 22, 2021 5.428 5.492 5.281 5.300 104,713 -0.12(-2.20%)
Apr 21, 2021 5.300 5.547 5.226 5.419 195,517 +0.15(+2.78%)
Apr 20, 2021 5.327 5.350 5.144 5.272 121,612 -0.13(-2.38%)
Apr 19, 2021 5.474 5.547 5.244 5.400 158,898 -0.17(-2.97%)
Apr 16, 2021 5.584 5.630 5.382 5.565 123,463 +0.06(+1.00%)
Apr 15, 2021 5.822 5.822 5.492 5.510 118,480 -0.22(-3.84%)
Apr 14, 2021 5.850 5.859 5.694 5.730 57,605 -0.13(-2.19%)
Apr 13, 2021 5.831 5.895 5.750 5.859 37,680 +0.06(+0.95%)
Apr 12, 2021 5.740 5.850 5.730 5.804 66,470 -0.01(-0.16%)
Apr 09, 2021 5.950 6.051 5.750 5.813 113,320 -0.14(-2.31%)
Apr 08, 2021 5.895 6.005 5.840 5.950 69,292 +0.06(+1.09%)
Apr 07, 2021 5.987 6.005 5.868 5.886 54,129 -0.10(-1.68%)
Apr 06, 2021 5.859 6.125 5.822 5.987 88,986 +0.12(+2.03%)
Apr 05, 2021 6.116 6.116 5.859 5.868 94,747 -0.17(-2.88%)
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.