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 )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2015 6.215 6.461 6.036 6.126 56,875 -0.06(-0.96%)
Sep 29, 2015 6.245 6.409 6.051 6.185 42,949 -0.03(-0.48%)
Sep 28, 2015 6.349 6.476 5.999 6.215 125,707 -0.13(-2.00%)
Sep 25, 2015 6.878 6.937 6.319 6.342 114,176 -0.51(-7.39%)
Sep 24, 2015 6.364 6.878 6.342 6.848 112,278 +0.42(+6.48%)
Sep 23, 2015 6.423 6.446 6.193 6.431 45,610 +0.07(+1.05%)
Sep 22, 2015 6.624 6.624 6.334 6.364 77,185 -0.26(-3.93%)
Sep 21, 2015 6.476 6.751 6.386 6.624 49,874 +0.16(+2.53%)
Sep 18, 2015 6.565 6.658 6.383 6.461 105,817 -0.17(-2.58%)
Sep 17, 2015 6.781 6.833 6.543 6.632 91,477 -0.14(-2.09%)
Sep 16, 2015 6.721 6.892 6.483 6.773 89,357 +0.12(+1.79%)
Sep 15, 2015 6.744 6.870 6.550 6.654 67,023 -0.03(-0.45%)
Sep 14, 2015 7.026 7.205 6.639 6.684 123,730 -0.36(-5.17%)
Sep 11, 2015 6.952 7.071 6.930 7.049 38,444 +0.01(+0.21%)
Sep 10, 2015 7.079 7.287 6.870 7.034 61,673 -0.11(-1.56%)
Sep 09, 2015 7.480 7.525 7.116 7.145 86,273 -0.27(-3.61%)
Sep 08, 2015 7.265 7.622 7.265 7.413 94,649 +0.23(+3.21%)
Sep 04, 2015 7.250 7.183 7.183 7.183 52,799 -0.18(-2.43%)
Sep 03, 2015 7.748 7.890 7.317 7.361 93,956 -0.36(-4.72%)
Sep 02, 2015 7.860 7.964 7.376 7.726 84,296 +0.01(+0.19%)
Sep 01, 2015 7.734 8.106 7.629 7.711 129,637 -0.25(-3.18%)
Aug 31, 2015 7.719 8.188 7.719 7.964 109,154 +0.19(+2.39%)
Aug 28, 2015 7.659 7.882 7.622 7.778 67,097 +0.06(+0.77%)
Aug 27, 2015 7.741 8.046 7.421 7.719 142,806 +0.13(+1.67%)
Aug 26, 2015 7.399 7.652 7.101 7.592 147,622 +0.53(+7.48%)
Aug 25, 2015 7.346 7.580 7.064 7.064 142,568 -0.08(-1.15%)
Aug 24, 2015 6.997 7.519 6.893 7.145 106,541 -0.19(-2.54%)
Aug 21, 2015 7.056 7.399 7.019 7.332 116,106 +0.10(+1.44%)
Aug 20, 2015 7.317 7.726 7.220 7.227 157,614 -0.10(-1.32%)
Aug 19, 2015 7.607 7.667 7.242 7.324 102,470 -0.30(-3.91%)
Aug 18, 2015 7.964 8.091 7.540 7.622 93,326 -0.33(-4.12%)
Aug 17, 2015 7.547 7.964 7.547 7.949 76,145 +0.43(+5.74%)
Aug 14, 2015 7.049 7.562 7.026 7.518 161,246 +0.43(+6.09%)
Aug 13, 2015 7.190 7.315 7.056 7.086 106,491 -0.08(-1.14%)
Aug 12, 2015 7.056 7.399 7.026 7.168 79,438 +0.08(+1.16%)
Aug 11, 2015 7.123 7.227 6.945 7.086 124,753 -0.04(-0.52%)
Aug 10, 2015 6.617 7.324 6.595 7.123 195,568 +0.57(+8.75%)
Aug 07, 2015 6.208 6.595 6.208 6.550 110,620 +0.27(+4.27%)
Aug 06, 2015 6.840 6.930 6.275 6.282 257,287 -0.92(-12.81%)
Aug 05, 2015 7.555 7.555 7.153 7.205 81,722 -0.23(-3.10%)
Aug 04, 2015 7.436 7.466 7.257 7.436 59,949 +0.06(+0.81%)
Aug 03, 2015 7.734 7.734 7.279 7.376 73,247 -0.33(-4.25%)
Jul 31, 2015 7.719 7.867 7.555 7.704 87,677 -0.02(-0.29%)
Jul 30, 2015 8.135 8.135 7.667 7.726 148,615 -0.39(-4.77%)
Jul 29, 2015 8.083 8.485 7.949 8.113 227,045 +0.10(+1.30%)
Jul 28, 2015 7.510 8.024 7.413 8.009 215,148 +0.57(+7.71%)
Jul 27, 2015 7.428 7.600 7.175 7.436 87,286 -0.02(-0.30%)
Jul 24, 2015 7.629 7.667 7.242 7.458 117,369 -0.23(-3.00%)
Jul 23, 2015 7.934 8.024 7.540 7.689 134,586 -0.25(-3.10%)
Jul 22, 2015 8.225 8.225 7.875 7.934 91,524 -0.26(-3.18%)
Jul 21, 2015 7.927 8.292 7.741 8.195 204,017 +0.33(+4.16%)
Jul 20, 2015 8.068 8.277 7.771 7.867 202,573 -0.19(-2.31%)
Jul 17, 2015 7.801 8.061 7.667 8.054 157,911 +0.20(+2.56%)
Jul 16, 2015 7.369 7.957 7.324 7.853 242,478 +0.60(+8.21%)
Jul 15, 2015 7.376 7.443 7.220 7.257 87,190 -0.01(-0.10%)
Jul 14, 2015 7.131 7.369 7.079 7.265 105,397 +0.20(+2.85%)
Jul 13, 2015 6.997 7.309 6.922 7.064 202,041 +0.06(+0.85%)
Jul 10, 2015 7.488 7.607 6.937 7.004 214,197 -0.42(-5.71%)
Jul 09, 2015 7.533 7.637 7.309 7.428 233,034 -0.04(-0.60%)
Jul 08, 2015 7.585 7.812 7.332 7.473 126,830 -0.18(-2.33%)
Jul 07, 2015 7.696 7.739 7.480 7.652 190,093 -0.11(-1.44%)
Jul 06, 2015 7.808 7.894 7.667 7.763 221,773 -0.07(-0.86%)
Jul 02, 2015 7.667 7.830 7.830 7.830 115,675 +0.19(+2.43%)
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.