Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

15.26 +0.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 7.696 7.696 7.415 7.524 36,361 -0.17(-2.24%)
Oct 29, 2020 7.678 7.832 7.415 7.696 52,181 +0.02(+0.24%)
Oct 28, 2020 8.123 8.168 7.614 7.678 39,037 -0.55(-6.73%)
Oct 27, 2020 8.231 8.404 8.231 8.231 21,278 +0.00(+0.00%)
Oct 26, 2020 8.331 8.407 8.168 8.231 70,540 -0.16(-1.95%)
Oct 23, 2020 8.531 8.531 8.386 8.395 23,029 -0.14(-1.60%)
Oct 22, 2020 8.204 8.622 8.188 8.531 47,362 +0.30(+3.64%)
Oct 21, 2020 8.168 8.250 8.066 8.231 33,257 +0.08(+1.00%)
Oct 20, 2020 8.032 8.204 8.023 8.150 39,086 +0.14(+1.70%)
Oct 19, 2020 7.932 8.086 7.841 8.014 29,868 +0.11(+1.38%)
Oct 16, 2020 8.077 8.168 7.787 7.905 470,058 -0.24(-2.90%)
Oct 15, 2020 7.887 8.141 7.796 8.141 34,582 +0.17(+2.16%)
Oct 14, 2020 7.841 8.005 7.841 7.968 125,435 +0.09(+1.15%)
Oct 13, 2020 7.896 7.946 7.762 7.878 153,197 -0.01(-0.12%)
Oct 12, 2020 7.714 7.941 7.669 7.887 42,532 +0.24(+3.08%)
Oct 09, 2020 7.569 7.778 7.569 7.651 37,133 +0.05(+0.72%)
Oct 08, 2020 7.569 7.678 7.460 7.596 42,707 +0.05(+0.72%)
Oct 07, 2020 7.560 7.664 7.460 7.542 36,889 +0.02(+0.24%)
Oct 06, 2020 7.406 7.787 7.342 7.524 82,837 +0.14(+1.84%)
Oct 05, 2020 7.269 7.487 7.269 7.387 33,161 +0.13(+1.75%)
Oct 02, 2020 7.215 7.377 7.033 7.260 105,669 -0.03(-0.37%)
Oct 01, 2020 7.260 7.387 7.224 7.288 40,404 +0.03(+0.38%)
Sep 30, 2020 7.442 7.451 7.197 7.260 44,795 -0.17(-2.32%)
Sep 29, 2020 7.369 7.478 7.351 7.433 162,062 +0.06(+0.86%)
Sep 28, 2020 7.369 7.514 7.360 7.369 31,838 +0.04(+0.50%)
Sep 25, 2020 7.451 7.501 7.288 7.333 35,700 -0.15(-1.94%)
Sep 24, 2020 7.260 7.551 7.142 7.478 47,790 +0.14(+1.85%)
Sep 23, 2020 7.678 7.723 7.306 7.342 50,484 -0.35(-4.60%)
Sep 22, 2020 7.796 7.796 7.569 7.696 47,657 -0.08(-1.05%)
Sep 21, 2020 7.995 8.005 7.669 7.778 55,763 -0.30(-3.71%)
Sep 18, 2020 8.250 8.395 8.059 8.077 183,902 -0.11(-1.33%)
Sep 17, 2020 8.304 8.359 8.104 8.186 231,401 -0.06(-0.77%)
Sep 16, 2020 8.104 8.286 7.986 8.250 68,248 +0.18(+2.25%)
Sep 15, 2020 7.896 8.104 7.832 8.068 70,570 +0.25(+3.25%)
Sep 14, 2020 7.841 7.932 7.787 7.814 31,853 +0.03(+0.35%)
Sep 11, 2020 7.723 7.923 7.687 7.787 63,908 +0.00(+0.00%)
Sep 10, 2020 7.905 7.905 7.741 7.787 64,927 -0.14(-1.72%)
Sep 09, 2020 7.850 8.075 7.850 7.923 66,975 +0.15(+1.87%)
Sep 08, 2020 7.760 7.878 7.669 7.778 64,817 -0.02(-0.23%)
Sep 04, 2020 8.041 8.041 7.741 7.796 65,340 -0.19(-2.39%)
Sep 03, 2020 8.268 8.268 7.977 7.986 60,655 -0.24(-2.87%)
Sep 02, 2020 8.141 8.340 8.068 8.222 69,276 +0.15(+1.91%)
Sep 01, 2020 7.977 8.095 7.923 8.068 33,599 +0.05(+0.57%)
Aug 31, 2020 7.995 8.204 7.959 8.023 72,293 +0.03(+0.34%)
Aug 28, 2020 7.950 8.113 7.932 7.995 40,108 -0.02(-0.23%)
Aug 27, 2020 8.014 8.104 7.914 8.014 46,505 +0.05(+0.68%)
Aug 26, 2020 7.923 7.995 7.891 7.959 24,020 +0.06(+0.80%)
Aug 25, 2020 7.941 7.941 7.805 7.896 27,450 -0.04(-0.46%)
Aug 24, 2020 7.959 7.959 7.868 7.932 71,248 +0.00(+0.00%)
Aug 21, 2020 8.213 8.213 7.887 7.932 57,297 -0.28(-3.43%)
Aug 20, 2020 8.095 8.259 8.095 8.213 45,812 +0.07(+0.89%)
Aug 19, 2020 8.177 8.250 8.104 8.141 30,256 +0.02(+0.22%)
Aug 18, 2020 8.041 8.141 7.959 8.123 45,561 +0.02(+0.22%)
Aug 17, 2020 8.195 8.250 8.050 8.104 43,266 -0.01(-0.17%)
Aug 14, 2020 8.037 8.172 7.992 8.118 54,171 +0.04(+0.56%)
Aug 13, 2020 8.361 8.379 8.019 8.073 59,595 -0.27(-3.23%)
Aug 12, 2020 8.145 8.361 8.145 8.343 248,431 +0.17(+2.09%)
Aug 11, 2020 8.316 8.451 8.172 8.172 75,999 -0.11(-1.30%)
Aug 10, 2020 8.163 8.442 8.163 8.280 68,853 +0.13(+1.66%)
Aug 07, 2020 7.606 8.190 7.606 8.145 75,527 +0.55(+7.22%)
Aug 06, 2020 7.552 7.686 7.390 7.597 64,054 +0.04(+0.48%)
Aug 05, 2020 7.588 7.624 7.381 7.561 46,074 +0.02(+0.24%)
Aug 04, 2020 7.201 7.561 7.201 7.543 63,620 +0.29(+3.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.