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 )

15.51 +0.36 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 8.921 9.216 8.845 9.149 74,400 +0.32(+3.66%)
Jul 28, 2022 8.921 8.921 8.570 8.826 56,167 -0.01(-0.11%)
Jul 27, 2022 8.570 8.907 8.570 8.836 66,810 +0.36(+4.26%)
Jul 26, 2022 8.532 8.684 8.456 8.475 52,772 -0.22(-2.51%)
Jul 25, 2022 8.855 8.990 8.655 8.693 64,486 -0.18(-2.03%)
Jul 22, 2022 9.130 9.178 8.764 8.874 40,524 -0.17(-1.89%)
Jul 21, 2022 8.855 9.125 8.805 9.045 88,640 +0.21(+2.37%)
Jul 20, 2022 8.731 8.936 8.608 8.836 34,521 +0.10(+1.20%)
Jul 19, 2022 8.788 8.983 8.704 8.731 61,802 +0.05(+0.55%)
Jul 18, 2022 8.541 8.779 7.667 8.684 223,577 +0.14(+1.67%)
Jul 15, 2022 8.636 8.674 8.494 8.541 46,291 -0.12(-1.43%)
Jul 14, 2022 8.503 8.674 8.463 8.665 40,268 +0.10(+1.11%)
Jul 13, 2022 8.484 8.788 8.484 8.570 54,676 +0.10(+1.12%)
Jul 12, 2022 8.484 8.646 8.380 8.475 94,182 +0.00(+0.00%)
Jul 11, 2022 8.275 8.598 8.275 8.475 54,656 +0.16(+1.94%)
Jul 08, 2022 9.092 9.092 8.228 8.313 103,891 -0.75(-8.28%)
Jul 07, 2022 8.665 9.097 8.635 9.064 143,737 +0.46(+5.30%)
Jul 06, 2022 8.218 8.693 8.161 8.608 126,110 +0.45(+5.47%)
Jul 05, 2022 8.408 8.475 7.991 8.161 64,240 -0.21(-2.50%)
Jul 01, 2022 8.788 8.788 8.332 8.370 82,751 -0.33(-3.82%)
Jun 30, 2022 8.380 8.737 8.294 8.703 80,165 +0.34(+4.09%)
Jun 29, 2022 8.408 8.499 8.187 8.361 61,303 -0.03(-0.34%)
Jun 28, 2022 8.503 8.755 8.304 8.389 150,193 -0.10(-1.23%)
Jun 27, 2022 8.152 8.494 7.981 8.494 140,352 +0.57(+7.19%)
Jun 24, 2022 7.610 8.076 7.610 7.924 59,645 +0.28(+3.60%)
Jun 23, 2022 7.971 8.190 7.638 7.648 97,793 -0.33(-4.17%)
Jun 22, 2022 7.838 8.038 7.610 7.981 58,593 +0.00(+0.00%)
Jun 21, 2022 7.581 7.981 7.548 7.981 60,219 +0.51(+6.87%)
Jun 17, 2022 7.486 7.515 7.125 7.467 127,865 +0.02(+0.26%)
Jun 16, 2022 7.676 7.676 7.334 7.448 41,491 -0.17(-2.24%)
Jun 15, 2022 7.619 7.734 7.444 7.619 54,371 +0.14(+1.91%)
Jun 14, 2022 7.591 7.753 7.401 7.477 161,362 -0.07(-0.88%)
Jun 13, 2022 7.306 7.753 7.306 7.543 58,789 +0.12(+1.66%)
Jun 10, 2022 7.981 8.237 7.294 7.420 76,859 -0.65(-8.01%)
Jun 09, 2022 8.323 8.399 7.924 8.066 60,101 -0.29(-3.41%)
Jun 08, 2022 8.408 8.437 8.171 8.351 58,360 -0.03(-0.34%)
Jun 07, 2022 8.237 8.427 8.232 8.380 148,867 +0.19(+2.32%)
Jun 06, 2022 7.981 8.256 7.976 8.190 99,103 +0.22(+2.74%)
Jun 03, 2022 7.790 8.000 7.790 7.971 73,787 +0.22(+2.82%)
Jun 02, 2022 7.524 7.790 7.524 7.753 72,852 +0.17(+2.26%)
Jun 01, 2022 7.829 7.838 7.496 7.581 78,922 -0.24(-3.04%)
May 31, 2022 7.572 7.838 7.543 7.819 92,202 +0.26(+3.39%)
May 27, 2022 7.163 7.572 7.135 7.562 73,224 +0.48(+6.70%)
May 26, 2022 6.935 7.144 6.930 7.087 74,954 +0.15(+2.19%)
May 25, 2022 6.935 6.992 6.916 6.935 67,649 +0.02(+0.27%)
May 24, 2022 6.935 6.992 6.840 6.916 68,849 -0.02(-0.27%)
May 23, 2022 6.973 7.125 6.912 6.935 57,216 +0.09(+1.39%)
May 20, 2022 6.926 6.969 6.840 6.840 43,761 +0.00(+0.00%)
May 19, 2022 6.983 7.083 6.840 6.840 77,291 -0.17(-2.37%)
May 18, 2022 6.960 7.185 6.922 7.007 94,417 +0.00(+0.00%)
May 17, 2022 7.120 7.120 6.922 7.007 86,998 -0.04(-0.53%)
May 16, 2022 7.054 7.195 7.011 7.044 331,343 +0.01(+0.13%)
May 13, 2022 6.358 7.101 6.320 7.035 720,691 +0.71(+11.31%)
May 12, 2022 5.991 6.348 5.935 6.320 88,416 +0.23(+3.70%)
May 11, 2022 6.141 6.141 5.972 6.094 82,055 +0.19(+3.18%)
May 10, 2022 5.906 6.047 5.878 5.906 45,081 +0.00(+0.00%)
May 09, 2022 6.038 6.320 5.737 5.906 120,627 -0.07(-1.10%)
May 06, 2022 6.094 6.094 5.928 5.972 34,270 -0.11(-1.85%)
May 05, 2022 6.123 6.217 6.000 6.085 31,429 +0.02(+0.38%)
May 04, 2022 5.941 6.071 5.895 6.062 54,149 +0.12(+2.03%)
May 03, 2022 5.913 5.987 5.841 5.941 25,178 +0.09(+1.59%)
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.