Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2020 6.475 6.528 6.343 6.361 86,272 -0.15(-2.30%)
Jan 30, 2020 6.387 6.510 6.352 6.510 49,071 +0.10(+1.51%)
Jan 29, 2020 6.458 6.458 6.343 6.414 105,435 +0.00(+0.00%)
Jan 28, 2020 6.431 6.502 6.396 6.414 66,382 -0.02(-0.27%)
Jan 27, 2020 6.361 6.493 6.343 6.431 102,283 -0.02(-0.27%)
Jan 24, 2020 6.598 6.633 6.431 6.449 77,633 -0.15(-2.27%)
Jan 23, 2020 6.607 6.633 6.466 6.598 100,486 -0.04(-0.66%)
Jan 22, 2020 6.660 6.705 6.598 6.642 58,671 -0.02(-0.26%)
Jan 21, 2020 6.607 6.695 6.537 6.660 75,109 +0.05(+0.80%)
Jan 17, 2020 6.774 6.783 6.585 6.607 93,774 -0.14(-2.09%)
Jan 16, 2020 6.660 6.771 6.616 6.748 84,635 +0.09(+1.32%)
Jan 15, 2020 6.633 6.730 6.625 6.660 67,556 +0.04(+0.53%)
Jan 14, 2020 6.607 6.704 6.545 6.625 92,739 +0.04(+0.53%)
Jan 13, 2020 6.493 6.660 6.458 6.589 92,949 +0.06(+0.94%)
Jan 10, 2020 6.633 6.633 6.502 6.528 64,676 -0.06(-0.93%)
Jan 09, 2020 6.598 6.633 6.458 6.589 118,633 +0.02(+0.27%)
Jan 08, 2020 6.721 6.757 6.554 6.572 75,534 -0.16(-2.35%)
Jan 07, 2020 6.677 6.765 6.607 6.730 67,092 +0.04(+0.53%)
Jan 06, 2020 6.642 6.809 6.589 6.695 131,172 +0.01(+0.13%)
Jan 03, 2020 6.642 6.792 6.642 6.686 68,995 +0.02(+0.26%)
Jan 02, 2020 6.871 6.871 6.493 6.669 212,945 -0.13(-1.94%)
Dec 31, 2019 6.933 6.988 6.774 6.801 96,843 -0.09(-1.28%)
Dec 30, 2019 7.003 7.038 6.862 6.889 113,444 -0.12(-1.76%)
Dec 27, 2019 7.065 7.109 6.959 7.012 84,112 -0.10(-1.36%)
Dec 26, 2019 7.091 7.170 7.047 7.109 67,992 +0.04(+0.50%)
Dec 24, 2019 7.109 7.126 7.038 7.073 77,179 -0.04(-0.62%)
Dec 23, 2019 7.135 7.197 7.047 7.117 76,077 -0.03(-0.37%)
Dec 20, 2019 7.135 7.161 7.056 7.144 181,752 +0.02(+0.25%)
Dec 19, 2019 7.144 7.214 7.082 7.126 73,849 -0.04(-0.49%)
Dec 18, 2019 7.091 7.188 7.021 7.161 103,824 +0.10(+1.37%)
Dec 17, 2019 7.153 7.205 7.021 7.065 89,305 -0.07(-0.99%)
Dec 16, 2019 7.038 7.197 7.029 7.135 199,097 +0.09(+1.25%)
Dec 13, 2019 7.267 7.321 7.025 7.047 148,334 -0.26(-3.61%)
Dec 12, 2019 7.179 7.355 7.056 7.311 179,801 +0.15(+2.09%)
Dec 11, 2019 7.425 7.496 7.078 7.161 188,145 -0.26(-3.44%)
Dec 10, 2019 7.399 7.478 7.372 7.416 121,669 +0.04(+0.60%)
Dec 09, 2019 7.328 7.513 7.328 7.372 168,091 +0.03(+0.36%)
Dec 06, 2019 7.284 7.390 7.258 7.346 159,132 +0.10(+1.34%)
Dec 05, 2019 7.276 7.320 7.223 7.249 96,370 -0.03(-0.36%)
Dec 04, 2019 7.320 7.364 7.258 7.276 150,848 -0.04(-0.48%)
Dec 03, 2019 7.153 7.408 7.153 7.311 187,951 +0.11(+1.47%)
Dec 02, 2019 7.126 7.232 7.047 7.205 148,428 +0.09(+1.24%)
Nov 29, 2019 7.232 7.241 7.038 7.117 170,044 -0.18(-2.53%)
Nov 27, 2019 7.214 7.337 7.183 7.302 214,601 +0.08(+1.10%)
Nov 26, 2019 7.293 7.346 7.205 7.223 141,140 -0.07(-0.96%)
Nov 25, 2019 7.293 7.372 7.232 7.293 123,469 +0.00(+0.00%)
Nov 22, 2019 7.320 7.399 7.258 7.293 144,696 -0.03(-0.36%)
Nov 21, 2019 7.346 7.460 7.293 7.320 141,960 -0.03(-0.36%)
Nov 20, 2019 7.302 7.390 7.302 7.346 142,893 +0.03(+0.36%)
Nov 19, 2019 7.346 7.372 7.258 7.320 108,466 -0.01(-0.12%)
Nov 18, 2019 7.258 7.381 7.258 7.328 82,592 +0.02(+0.24%)
Nov 15, 2019 7.117 7.320 7.117 7.311 167,202 +0.17(+2.40%)
Nov 14, 2019 7.087 7.288 7.087 7.139 210,633 +0.01(+0.12%)
Nov 13, 2019 6.826 7.166 6.764 7.131 198,289 +0.19(+2.76%)
Nov 12, 2019 6.948 7.104 6.887 6.939 276,189 +0.05(+0.76%)
Nov 11, 2019 6.407 7.096 6.346 6.887 487,766 +0.61(+9.72%)
Nov 08, 2019 6.119 6.387 5.971 6.276 331,875 +0.32(+5.42%)
Nov 07, 2019 6.311 6.311 5.945 5.954 179,413 -0.28(-4.48%)
Nov 06, 2019 6.119 6.320 6.119 6.233 112,806 +0.10(+1.71%)
Nov 05, 2019 6.364 6.390 6.119 6.128 169,028 -0.23(-3.57%)
Nov 04, 2019 6.459 6.520 6.324 6.355 221,869 -0.10(-1.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.