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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 7.263 7.390 7.227 7.290 40,389 +0.03(+0.38%)
Sep 30, 2020 7.445 7.454 7.199 7.263 44,779 -0.17(-2.32%)
Sep 29, 2020 7.372 7.481 7.354 7.436 162,003 +0.06(+0.86%)
Sep 28, 2020 7.372 7.517 7.363 7.372 31,826 +0.04(+0.49%)
Sep 25, 2020 7.454 7.504 7.290 7.336 35,687 -0.15(-1.94%)
Sep 24, 2020 7.263 7.554 7.145 7.481 47,772 +0.14(+1.85%)
Sep 23, 2020 7.681 7.726 7.308 7.345 50,466 -0.35(-4.60%)
Sep 22, 2020 7.799 7.799 7.572 7.699 47,639 -0.08(-1.05%)
Sep 21, 2020 7.998 8.007 7.672 7.781 55,743 -0.30(-3.71%)
Sep 18, 2020 8.253 8.398 8.062 8.080 183,835 -0.11(-1.33%)
Sep 17, 2020 8.307 8.362 8.107 8.189 231,317 -0.06(-0.77%)
Sep 16, 2020 8.107 8.289 7.989 8.253 68,223 +0.18(+2.25%)
Sep 15, 2020 7.899 8.107 7.835 8.071 70,544 +0.25(+3.25%)
Sep 14, 2020 7.844 7.935 7.790 7.817 31,842 +0.03(+0.35%)
Sep 11, 2020 7.726 7.926 7.690 7.790 63,885 +0.00(+0.00%)
Sep 10, 2020 7.908 7.908 7.744 7.790 64,904 -0.14(-1.72%)
Sep 09, 2020 7.853 8.078 7.853 7.926 66,950 +0.15(+1.87%)
Sep 08, 2020 7.762 7.880 7.672 7.781 64,793 -0.02(-0.23%)
Sep 04, 2020 8.044 8.044 7.744 7.799 65,317 -0.19(-2.39%)
Sep 03, 2020 8.271 8.271 7.980 7.989 60,633 -0.24(-2.87%)
Sep 02, 2020 8.144 8.343 8.071 8.225 69,251 +0.15(+1.91%)
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.