Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

14.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 6.277 6.407 6.268 6.268 16,116 -0.04(-0.59%)
Mar 30, 2022 6.324 6.389 6.147 6.305 14,286 -0.03(-0.44%)
Mar 29, 2022 6.482 6.482 6.277 6.333 19,261 -0.13(-2.01%)
Mar 28, 2022 6.454 6.482 6.301 6.463 17,895 +0.02(+0.29%)
Mar 25, 2022 6.305 6.463 6.250 6.445 23,681 +0.18(+2.81%)
Mar 24, 2022 6.194 6.305 6.037 6.268 34,167 +0.07(+1.20%)
Mar 23, 2022 6.287 6.296 6.092 6.194 9,955 -0.02(-0.30%)
Mar 22, 2022 6.045 6.296 6.026 6.212 20,128 +0.14(+2.29%)
Mar 21, 2022 6.185 6.185 5.990 6.073 20,091 -0.06(-0.91%)
Mar 18, 2022 6.287 6.287 6.045 6.129 24,114 -0.11(-1.79%)
Mar 17, 2022 6.194 6.305 6.083 6.240 36,273 +0.02(+0.30%)
Mar 16, 2022 6.380 6.389 6.110 6.222 20,672 -0.16(-2.47%)
Mar 15, 2022 6.138 6.482 6.138 6.380 42,934 +0.19(+3.00%)
Mar 14, 2022 6.185 6.287 6.076 6.194 40,578 +0.01(+0.15%)
Mar 11, 2022 6.407 6.407 6.111 6.185 27,948 -0.20(-3.20%)
Mar 10, 2022 5.925 6.389 5.897 6.389 165,011 +0.74(+13.16%)
Mar 09, 2022 5.665 5.711 5.581 5.646 37,145 -0.07(-1.30%)
Mar 08, 2022 5.702 5.804 5.688 5.720 38,934 +0.14(+2.50%)
Mar 07, 2022 5.553 5.711 5.479 5.581 42,359 -0.03(-0.50%)
Mar 04, 2022 5.627 5.646 5.517 5.609 14,870 +0.00(+0.00%)
Mar 03, 2022 5.572 5.609 5.497 5.609 5,953 +0.10(+1.86%)
Mar 02, 2022 5.637 5.711 5.256 5.507 33,181 +0.02(+0.34%)
Mar 01, 2022 5.832 5.832 5.488 5.488 22,377 -0.23(-4.06%)
Feb 28, 2022 5.479 5.804 5.479 5.720 25,874 +0.14(+2.50%)
Feb 25, 2022 5.479 5.627 5.516 5.581 11,506 +0.07(+1.35%)
Feb 24, 2022 5.702 5.702 5.479 5.507 21,276 -0.18(-3.10%)
Feb 23, 2022 5.674 5.785 5.674 5.683 13,822 +0.07(+1.32%)
Feb 22, 2022 5.479 5.665 5.479 5.609 50,418 +0.01(+0.17%)
Feb 18, 2022 5.600 0 +0.00(+0.08%)
Feb 17, 2022 5.756 5.756 5.531 5.595 21,526 -0.10(-1.77%)
Feb 16, 2022 5.677 5.769 5.632 5.696 12,107 -0.01(-0.16%)
Feb 15, 2022 5.531 5.751 5.531 5.705 26,786 +0.15(+2.64%)
Feb 14, 2022 5.604 5.641 5.517 5.558 25,859 -0.11(-1.94%)
Feb 11, 2022 5.714 5.788 5.503 5.668 36,811 +0.03(+0.49%)
Feb 10, 2022 5.503 5.769 5.471 5.641 42,820 +0.14(+2.50%)
Feb 09, 2022 5.228 5.549 5.164 5.503 130,001 +0.65(+13.42%)
Feb 08, 2022 4.751 4.953 4.641 4.852 33,509 +0.16(+3.32%)
Feb 07, 2022 4.577 4.705 4.577 4.696 30,047 +0.10(+2.20%)
Feb 04, 2022 4.614 4.632 4.586 4.595 11,466 -0.06(-1.18%)
Feb 03, 2022 4.595 4.678 4.586 4.650 27,420 -0.02(-0.39%)
Feb 02, 2022 4.586 4.678 4.577 4.669 32,919 +0.03(+0.59%)
Feb 01, 2022 4.540 4.718 4.540 4.641 11,027 +0.03(+0.60%)
Jan 31, 2022 4.632 4.577 4.614 23,628 +0.01(+0.20%)
Jan 28, 2022 4.614 4.655 4.568 4.604 16,169 +0.01(+0.20%)
Jan 27, 2022 4.430 4.705 4.430 4.595 17,813 +0.00(+0.00%)
Jan 26, 2022 4.604 4.714 4.586 4.595 26,833 +0.01(+0.20%)
Jan 25, 2022 4.669 4.714 4.549 4.586 27,618 -0.06(-1.19%)
Jan 24, 2022 4.669 4.769 4.594 4.641 33,276 -0.09(-1.94%)
Jan 21, 2022 4.769 4.843 4.678 4.733 53,189 -0.11(-2.27%)
Jan 20, 2022 4.843 4.916 4.815 4.843 13,426 -0.06(-1.12%)
Jan 19, 2022 4.893 4.944 4.801 4.898 64,266 -0.01(-0.19%)
Jan 18, 2022 4.797 4.935 4.769 4.907 24,330 +0.04(+0.75%)
Jan 14, 2022 4.870 0 -0.08(-1.67%)
Jan 13, 2022 4.870 5.045 4.864 4.953 30,192 +0.05(+0.93%)
Jan 12, 2022 4.870 5.020 4.852 4.907 12,558 +0.01(+0.19%)
Jan 11, 2022 4.834 4.999 4.834 4.898 23,596 -0.06(-1.11%)
Jan 10, 2022 4.958 5.008 4.834 4.953 41,327 +0.02(+0.37%)
Jan 07, 2022 4.935 4.998 4.880 4.935 8,129 -0.04(-0.74%)
Jan 06, 2022 5.090 5.118 4.889 4.971 40,815 -0.11(-2.17%)
Jan 05, 2022 5.109 5.201 4.999 5.081 17,895 +0.01(+0.18%)
Jan 04, 2022 5.146 5.201 5.064 5.072 8,450 -0.09(-1.78%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.