Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

15.52 +0.07 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 7.575 7.841 7.546 7.822 92,169 +0.26(+3.39%)
May 27, 2022 7.166 7.575 7.138 7.565 73,198 +0.48(+6.70%)
May 26, 2022 6.938 7.147 6.932 7.090 74,926 +0.15(+2.19%)
May 25, 2022 6.938 6.995 6.919 6.938 67,624 +0.02(+0.27%)
May 24, 2022 6.938 6.995 6.843 6.919 68,824 -0.02(-0.27%)
May 23, 2022 6.976 7.128 6.914 6.938 57,195 +0.10(+1.39%)
May 20, 2022 6.928 6.971 6.843 6.843 43,745 +0.00(+0.00%)
May 19, 2022 6.985 7.085 6.843 6.843 77,263 -0.17(-2.37%)
May 18, 2022 6.962 7.187 6.924 7.009 94,382 +0.00(+0.00%)
May 17, 2022 7.122 7.122 6.924 7.009 86,967 -0.04(-0.53%)
May 16, 2022 7.056 7.197 7.014 7.047 331,222 +0.01(+0.13%)
May 13, 2022 6.360 7.103 6.323 7.037 720,429 +0.72(+11.31%)
May 12, 2022 5.993 6.351 5.937 6.322 88,383 +0.23(+3.70%)
May 11, 2022 6.144 6.144 5.974 6.097 82,025 +0.19(+3.18%)
May 10, 2022 5.908 6.050 5.880 5.908 45,065 +0.00(+0.00%)
May 09, 2022 6.040 6.322 5.739 5.908 120,583 -0.07(-1.10%)
May 06, 2022 6.097 6.097 5.930 5.974 34,257 -0.11(-1.85%)
May 05, 2022 6.125 6.219 6.002 6.087 31,417 +0.02(+0.38%)
May 04, 2022 5.943 6.073 5.897 6.064 54,129 +0.12(+2.03%)
May 03, 2022 5.915 5.990 5.843 5.943 25,169 +0.09(+1.59%)
May 02, 2022 6.027 6.073 5.832 5.850 53,164 -0.18(-2.93%)
Apr 29, 2022 6.147 6.203 5.999 6.027 25,589 -0.11(-1.82%)
Apr 28, 2022 6.082 6.259 6.082 6.138 43,572 +0.06(+0.92%)
Apr 27, 2022 6.231 6.283 6.082 6.082 18,727 -0.20(-3.11%)
Apr 26, 2022 6.315 6.463 6.241 6.277 46,565 +0.02(+0.30%)
Apr 25, 2022 6.398 6.454 6.240 6.259 47,261 -0.11(-1.75%)
Apr 22, 2022 6.352 6.500 6.338 6.370 41,643 -0.08(-1.29%)
Apr 21, 2022 6.500 6.701 6.370 6.454 78,494 -0.04(-0.57%)
Apr 20, 2022 6.073 6.500 6.073 6.491 37,431 +0.42(+6.88%)
Apr 19, 2022 5.999 6.129 5.999 6.073 14,564 +0.04(+0.62%)
Apr 18, 2022 6.055 6.101 5.804 6.036 27,049 -0.02(-0.31%)
Apr 14, 2022 6.222 6.222 6.045 6.055 17,418 -0.07(-1.21%)
Apr 13, 2022 6.222 6.240 6.129 6.129 13,990 -0.08(-1.35%)
Apr 12, 2022 6.212 6.342 6.194 6.212 17,626 +0.03(+0.45%)
Apr 11, 2022 6.240 6.361 6.185 6.185 32,598 -0.07(-1.19%)
Apr 08, 2022 6.259 6.324 6.259 6.259 20,681 -0.04(-0.59%)
Apr 07, 2022 6.352 6.361 6.268 6.296 30,875 -0.03(-0.44%)
Apr 06, 2022 6.315 6.445 6.268 6.324 38,784 +0.04(+0.59%)
Apr 05, 2022 6.268 6.398 6.268 6.287 13,613 +0.07(+1.20%)
Apr 04, 2022 6.268 6.380 6.212 6.212 21,687 -0.06(-0.89%)
Apr 01, 2022 6.333 6.389 6.240 6.268 21,660 +0.00(+0.00%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.