Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	15.72	15.94	15.67	15.90	37,383	+0.30(+1.92%)
Nov 20, 2024	15.67	15.84	15.31	15.60	64,283	-0.05(-0.32%)
Nov 19, 2024	15.80	15.87	15.52	15.65	52,984	-0.16(-1.01%)
Nov 18, 2024	15.80	16.00	15.68	15.81	42,258	+0.02(+0.13%)
Nov 15, 2024	15.89	15.89	15.69	15.79	49,263	+0.02(+0.13%)
Nov 14, 2024	16.04	16.10	15.76	15.77	59,870	-0.27(-1.68%)
Nov 13, 2024	16.19	16.41	16.03	16.04	38,868	-0.04(-0.25%)
Nov 12, 2024	16.26	16.55	16.01	16.08	59,952	-0.43(-2.60%)
Nov 11, 2024	16.69	16.73	16.12	16.51	62,258	-0.01(-0.06%)
Nov 08, 2024	16.98	17.05	16.21	16.52	83,931	-0.45(-2.65%)
Nov 07, 2024	16.79	17.03	16.50	16.97	69,445	+0.14(+0.83%)
Nov 06, 2024	15.67	17.30	15.67	16.83	115,313	+1.16(+7.40%)
Nov 05, 2024	15.24	15.69	15.23	15.67	48,265	+0.34(+2.22%)
Nov 04, 2024	15.45	15.48	15.23	15.33	38,403	-0.12(-0.78%)
Nov 01, 2024	15.74	15.86	15.42	15.45	49,762	-0.27(-1.72%)
Oct 31, 2024	15.83	15.88	15.60	15.72	48,933	-0.09(-0.57%)
Oct 30, 2024	16.01	16.05	15.80	15.81	30,392	-0.21(-1.31%)
Oct 29, 2024	15.91	16.15	15.90	16.02	25,813	-0.07(-0.44%)
Oct 28, 2024	16.00	16.18	16.00	16.09	20,650	+0.07(+0.44%)
Oct 25, 2024	16.13	16.23	15.99	16.02	19,856	-0.10(-0.62%)
Oct 24, 2024	16.40	16.40	15.98	16.12	32,973	-0.26(-1.59%)
Oct 23, 2024	16.07	16.41	16.07	16.38	35,491	+0.23(+1.42%)
Oct 22, 2024	16.17	16.31	15.96	16.15	44,330	-0.03(-0.19%)
Oct 21, 2024	16.58	16.68	16.14	16.18	43,885	-0.34(-2.06%)
Oct 18, 2024	16.77	16.85	16.39	16.52	42,713	-0.18(-1.08%)
Oct 17, 2024	16.75	16.76	16.52	16.70	46,866	+0.03(+0.18%)
Oct 16, 2024	16.60	16.80	16.60	16.67	44,561	+0.07(+0.42%)
Oct 15, 2024	16.20	16.75	16.20	16.60	48,124	+0.41(+2.53%)
Oct 14, 2024	15.91	16.42	15.91	16.19	63,134	+0.19(+1.19%)
Oct 11, 2024	16.14	16.36	15.95	16.00	68,851	-0.18(-1.11%)
Oct 10, 2024	16.42	16.60	16.00	16.18	53,646	-0.41(-2.47%)
Oct 09, 2024	16.27	16.60	16.19	16.59	58,607	+0.38(+2.34%)
Oct 08, 2024	16.30	16.32	16.09	16.21	44,936	+0.02(+0.12%)
Oct 07, 2024	16.09	16.32	16.03	16.19	50,737	+0.09(+0.56%)
Oct 04, 2024	16.10	16.15	15.91	16.10	41,635	+0.07(+0.44%)
Oct 03, 2024	16.23	16.36	15.97	16.03	46,635	-0.18(-1.11%)
Oct 02, 2024	15.87	16.24	15.73	16.21	65,171	+0.23(+1.44%)
Oct 01, 2024	16.24	16.24	15.83	15.98	85,205	-0.27(-1.66%)
Sep 30, 2024	16.09	16.46	16.09	16.25	97,962	+0.19(+1.18%)
Sep 27, 2024	16.37	16.39	16.03	16.06	35,139	-0.27(-1.65%)
Sep 26, 2024	16.68	16.68	16.29	16.33	42,035	-0.27(-1.63%)
Sep 25, 2024	16.94	17.16	16.54	16.60	62,640	-0.39(-2.30%)
Sep 24, 2024	16.98	17.16	16.89	16.99	78,988	+0.12(+0.71%)
Sep 23, 2024	16.92	17.05	16.80	16.87	64,123	+0.07(+0.42%)
Sep 20, 2024	17.07	17.11	16.74	16.80	157,328	-0.26(-1.52%)
Sep 19, 2024	17.34	17.34	16.76	17.06	39,714	+0.07(+0.41%)
Sep 18, 2024	16.86	17.30	16.80	16.99	50,800	+0.17(+1.01%)
Sep 17, 2024	16.55	17.07	16.55	16.82	64,800	+0.33(+2.00%)
Sep 16, 2024	17.60	17.63	16.49	16.49	70,030	-1.08(-6.15%)
Sep 13, 2024	17.55	17.93	17.25	17.57	45,921	+0.09(+0.51%)
Sep 12, 2024	17.33	17.48	17.05	17.48	90,271	+0.24(+1.39%)
Sep 11, 2024	16.72	17.29	16.71	17.24	135,404	+0.40(+2.38%)
Sep 10, 2024	16.58	16.88	16.25	16.84	36,131	+0.35(+2.12%)
Sep 09, 2024	16.37	16.63	16.34	16.49	48,807	+0.11(+0.67%)
Sep 06, 2024	16.97	16.97	16.38	16.38	48,615	-0.50(-2.96%)
Sep 05, 2024	17.00	17.10	16.73	16.88	45,127	-0.10(-0.59%)
Sep 04, 2024	16.50	17.00	16.50	16.98	57,192	+0.49(+2.97%)