Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

14.57 -0.18 (-1.19%)
Streaming Delayed Price Updated: 9:49 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 (%)
Dec 31, 2020 6.613 6.613 6.613 38,290 -0.10(-1.50%)
Dec 30, 2020 6.815 6.879 6.714 6.714 38,290 -0.11(-1.61%)
Dec 29, 2020 6.989 6.989 6.659 6.824 98,002 -0.15(-2.11%)
Dec 28, 2020 7.154 7.237 6.897 6.971 74,408 -0.13(-1.81%)
Dec 24, 2020 7.072 7.127 7.053 7.099 33,689 +0.03(+0.39%)
Dec 23, 2020 7.154 7.237 7.072 7.072 157,066 -0.04(-0.52%)
Dec 22, 2020 7.283 7.383 7.108 7.108 62,123 -0.15(-2.02%)
Dec 21, 2020 7.237 7.383 7.154 7.255 102,855 -0.02(-0.25%)
Dec 18, 2020 7.457 7.659 7.200 7.273 466,527 -0.21(-2.82%)
Dec 17, 2020 7.466 7.558 7.448 7.484 100,781 +0.02(+0.25%)
Dec 16, 2020 7.356 7.530 7.356 7.466 152,590 +0.16(+2.13%)
Dec 15, 2020 7.191 7.347 7.191 7.310 70,874 +0.18(+2.57%)
Dec 14, 2020 7.484 7.539 7.062 7.127 101,820 -0.28(-3.84%)
Dec 11, 2020 7.383 7.512 7.347 7.411 70,213 +0.04(+0.50%)
Dec 10, 2020 7.383 7.457 7.283 7.374 43,880 -0.03(-0.37%)
Dec 09, 2020 7.512 7.549 7.255 7.402 134,106 -0.02(-0.25%)
Dec 08, 2020 7.475 7.512 7.383 7.420 90,330 -0.06(-0.86%)
Dec 07, 2020 7.631 7.631 7.457 7.484 46,181 -0.14(-1.81%)
Dec 04, 2020 7.539 7.659 7.437 7.622 57,348 +0.06(+0.85%)
Dec 03, 2020 7.613 7.652 7.457 7.558 48,708 -0.03(-0.42%)
Dec 02, 2020 7.381 7.717 7.240 7.590 68,736 +0.17(+2.33%)
Dec 01, 2020 7.535 7.708 7.290 7.417 111,217 -0.12(-1.57%)
Nov 30, 2020 7.826 7.878 7.535 7.535 87,191 -0.33(-4.16%)
Nov 27, 2020 7.944 7.944 7.717 7.862 40,313 -0.15(-1.81%)
Nov 25, 2020 8.053 8.116 7.971 8.007 21,588 -0.05(-0.56%)
Nov 24, 2020 8.080 8.153 7.962 8.053 41,958 +0.06(+0.80%)
Nov 23, 2020 8.135 8.144 7.953 7.989 39,905 -0.05(-0.68%)
Nov 20, 2020 7.844 8.071 7.844 8.044 36,568 +0.04(+0.45%)
Nov 19, 2020 7.889 8.035 7.717 8.007 45,687 +0.23(+2.92%)
Nov 18, 2020 8.116 8.116 7.781 7.781 43,272 -0.21(-2.61%)
Nov 17, 2020 7.989 8.126 7.917 7.989 31,643 -0.04(-0.45%)
Nov 16, 2020 8.116 8.216 7.926 8.026 59,629 -0.02(-0.23%)
Nov 13, 2020 8.244 8.244 7.908 8.044 48,684 -0.13(-1.56%)
Nov 12, 2020 8.470 8.470 8.017 8.171 51,360 -0.35(-4.15%)
Nov 11, 2020 8.561 8.616 8.325 8.525 25,463 -0.01(-0.11%)
Nov 10, 2020 8.362 8.716 8.258 8.534 67,644 +0.17(+2.06%)
Nov 09, 2020 8.189 8.607 7.953 8.362 60,572 +0.47(+5.98%)
Nov 06, 2020 7.899 8.352 7.771 7.889 53,311 -0.03(-0.34%)
Nov 05, 2020 7.608 8.062 7.608 7.917 36,551 +0.26(+3.44%)
Nov 04, 2020 8.171 8.171 7.590 7.653 32,625 -0.50(-6.12%)
Nov 03, 2020 7.753 8.198 7.744 8.153 51,960 +0.52(+6.78%)
Nov 02, 2020 7.526 7.699 7.526 7.635 22,821 +0.11(+1.45%)
Oct 30, 2020 7.699 7.699 7.417 7.526 36,348 -0.17(-2.24%)
Oct 29, 2020 7.681 7.835 7.417 7.699 52,162 +0.02(+0.24%)
Oct 28, 2020 8.126 8.171 7.617 7.681 39,022 -0.55(-6.73%)
Oct 27, 2020 8.234 8.407 8.234 8.234 21,270 +0.00(+0.00%)
Oct 26, 2020 8.334 8.410 8.171 8.234 70,515 -0.16(-1.95%)
Oct 23, 2020 8.534 8.534 8.389 8.398 23,020 -0.14(-1.60%)
Oct 22, 2020 8.207 8.625 8.191 8.534 47,345 +0.30(+3.64%)
Oct 21, 2020 8.171 8.253 8.069 8.234 33,245 +0.08(+1.00%)
Oct 20, 2020 8.035 8.207 8.026 8.153 39,072 +0.14(+1.70%)
Oct 19, 2020 7.935 8.089 7.844 8.017 29,857 +0.11(+1.38%)
Oct 16, 2020 8.080 8.171 7.790 7.908 469,887 -0.24(-2.90%)
Oct 15, 2020 7.889 8.144 7.799 8.144 34,569 +0.17(+2.16%)
Oct 14, 2020 7.844 8.007 7.844 7.971 125,390 +0.09(+1.15%)
Oct 13, 2020 7.899 7.948 7.764 7.880 153,141 -0.01(-0.11%)
Oct 12, 2020 7.717 7.944 7.672 7.889 42,516 +0.24(+3.08%)
Oct 09, 2020 7.572 7.781 7.572 7.653 37,119 +0.05(+0.72%)
Oct 08, 2020 7.572 7.681 7.463 7.599 42,691 +0.05(+0.72%)
Oct 07, 2020 7.563 7.667 7.463 7.544 36,876 +0.02(+0.24%)
Oct 06, 2020 7.408 7.790 7.345 7.526 82,807 +0.14(+1.84%)
Oct 05, 2020 7.272 7.490 7.272 7.390 33,149 +0.13(+1.75%)
Oct 02, 2020 7.218 7.379 7.036 7.263 105,631 -0.03(-0.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.