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 )

15.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2018 3.438 3.495 3.389 3.405 33,655 -0.02(-0.48%)
Apr 27, 2018 3.512 3.512 3.397 3.422 15,160 -0.07(-2.11%)
Apr 26, 2018 3.479 3.520 3.422 3.496 23,944 +0.02(+0.47%)
Apr 25, 2018 3.455 3.520 3.438 3.479 32,902 +0.00(+0.00%)
Apr 24, 2018 3.405 3.504 3.299 3.479 45,661 +0.09(+2.66%)
Apr 23, 2018 3.536 3.545 3.315 3.389 58,315 -0.13(-3.72%)
Apr 20, 2018 3.520 3.536 3.405 3.520 34,308 -0.02(-0.46%)
Apr 19, 2018 3.545 3.561 3.481 3.536 39,742 +0.03(+0.93%)
Apr 18, 2018 3.356 3.545 3.356 3.504 85,560 +0.16(+4.90%)
Apr 17, 2018 3.258 3.348 3.215 3.340 54,922 +0.13(+4.08%)
Apr 16, 2018 3.217 3.250 3.176 3.209 55,727 +0.03(+1.03%)
Apr 13, 2018 3.242 3.275 3.148 3.176 43,416 -0.04(-1.27%)
Apr 12, 2018 3.307 3.307 3.127 3.217 72,608 -0.02(-0.76%)
Apr 11, 2018 3.234 3.315 3.217 3.242 46,769 +0.01(+0.25%)
Apr 10, 2018 3.266 3.266 3.168 3.234 48,552 +0.00(+0.00%)
Apr 09, 2018 3.291 3.291 3.207 3.234 48,753 -0.04(-1.25%)
Apr 06, 2018 3.225 3.291 3.160 3.275 217,224 +0.02(+0.50%)
Apr 05, 2018 3.782 3.856 3.168 3.258 445,310 -0.57(-14.96%)
Apr 04, 2018 3.823 3.856 3.717 3.831 35,388 +0.01(+0.21%)
Apr 03, 2018 3.946 3.979 3.815 3.823 42,005 -0.13(-3.31%)
Apr 02, 2018 4.069 4.085 3.929 3.954 41,159 -0.13(-3.21%)
Mar 29, 2018 4.085 4.085 4.085 0 +0.06(+1.42%)
Mar 28, 2018 3.970 4.033 3.929 4.028 38,215 +0.10(+2.50%)
Mar 27, 2018 3.946 4.101 3.913 3.929 65,017 -0.08(-2.04%)
Mar 26, 2018 3.929 4.069 3.888 4.011 46,331 +0.13(+3.38%)
Mar 23, 2018 3.921 3.946 3.864 3.880 47,573 -0.01(-0.21%)
Mar 22, 2018 3.872 4.028 3.831 3.888 27,691 -0.02(-0.42%)
Mar 21, 2018 3.798 3.962 3.798 3.905 41,951 +0.10(+2.58%)
Mar 20, 2018 3.897 3.938 3.790 3.807 54,286 -0.07(-1.90%)
Mar 19, 2018 4.028 4.060 3.839 3.880 71,292 -0.14(-3.46%)
Mar 16, 2018 3.979 4.085 3.864 4.019 73,680 +0.04(+0.93%)
Mar 15, 2018 4.023 4.094 3.983 3.983 34,496 +0.00(+0.00%)
Mar 14, 2018 4.055 4.055 3.926 3.983 39,828 -0.05(-1.20%)
Mar 13, 2018 4.128 4.265 4.007 4.031 96,785 -0.02(-0.60%)
Mar 12, 2018 4.087 4.104 3.991 4.055 37,702 +0.02(+0.60%)
Mar 09, 2018 3.934 4.095 3.910 4.031 75,537 +0.11(+2.88%)
Mar 08, 2018 3.821 4.168 3.741 3.918 196,728 +0.13(+3.40%)
Mar 07, 2018 3.821 3.789 32,810 +0.07(+1.95%)
Mar 06, 2018 3.668 3.765 3.563 3.717 47,355 +0.04(+1.10%)
Mar 05, 2018 3.628 3.709 3.628 3.676 17,824 +0.05(+1.33%)
Mar 02, 2018 3.604 3.660 3.572 3.628 46,744 +0.05(+1.35%)
Mar 01, 2018 3.580 3.717 3.571 3.580 61,482 -0.01(-0.22%)
Feb 28, 2018 3.668 3.829 3.588 3.588 52,241 -0.09(-2.41%)
Feb 27, 2018 3.668 3.730 3.624 3.676 45,064 +0.02(+0.66%)
Feb 26, 2018 3.749 3.781 3.620 3.652 50,585 -0.03(-0.88%)
Feb 23, 2018 3.725 3.764 3.652 3.684 22,295 -0.02(-0.44%)
Feb 22, 2018 3.676 3.821 3.660 3.700 69,558 +0.06(+1.55%)
Feb 21, 2018 3.588 3.778 3.588 3.644 75,642 +0.08(+2.26%)
Feb 20, 2018 3.563 3.660 3.555 3.563 30,844 +0.00(+0.00%)
Feb 16, 2018 3.563 3.563 3.563 0 +0.08(+2.31%)
Feb 15, 2018 3.547 3.547 3.394 3.483 165,403 -0.02(-0.46%)
Feb 14, 2018 3.539 3.563 3.426 3.499 128,273 -0.02(-0.69%)
Feb 13, 2018 3.531 3.588 3.459 3.523 106,917 +0.01(+0.23%)
Feb 12, 2018 3.442 3.628 3.410 3.515 67,475 +0.08(+2.35%)
Feb 09, 2018 3.370 3.489 3.305 3.434 50,471 +0.08(+2.40%)
Feb 08, 2018 3.459 3.563 3.354 3.354 38,304 -0.11(-3.26%)
Feb 07, 2018 3.370 3.628 3.322 3.467 78,710 +0.09(+2.63%)
Feb 06, 2018 3.297 3.451 3.297 3.378 106,641 -0.01(-0.24%)
Feb 05, 2018 3.370 3.507 3.354 3.386 122,521 +0.02(+0.48%)
Feb 02, 2018 3.451 3.491 3.354 3.370 182,034 -0.10(-3.02%)
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.