Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.17	10.70	10.17	10.70	122,935	+0.56(+5.49%)
Jan 30, 2023	10.19	10.43	10.11	10.14	75,367	-0.05(-0.48%)
Jan 27, 2023	9.965	10.26	9.935	10.19	104,211	+0.19(+1.86%)
Jan 26, 2023	10.22	10.29	9.867	10.00	61,023	-0.14(-1.35%)
Jan 25, 2023	10.05	10.30	10.02	10.14	111,861	-0.04(-0.38%)
Jan 24, 2023	10.23	10.24	10.04	10.18	31,632	+0.07(+0.68%)
Jan 23, 2023	10.13	10.25	10.04	10.11	42,957	-0.03(-0.29%)
Jan 20, 2023	9.828	10.37	9.828	10.14	84,411	+0.31(+3.18%)
Jan 19, 2023	10.12	10.37	9.649	9.828	73,992	-0.19(-1.85%)
Jan 18, 2023	10.59	10.60	9.886	10.01	100,807	-0.54(-5.09%)
Jan 17, 2023	10.64	10.75	10.31	10.55	103,986	-0.12(-1.10%)
Jan 13, 2023	10.65	10.75	10.52	10.67	51,390	+0.09(+0.83%)
Jan 12, 2023	10.51	10.74	10.48	10.58	54,185	+0.06(+0.56%)
Jan 11, 2023	10.64	10.72	10.38	10.52	64,355	-0.14(-1.28%)
Jan 10, 2023	10.24	10.73	10.22	10.66	64,938	+0.29(+2.83%)
Jan 09, 2023	10.08	10.45	9.955	10.37	52,342	+0.28(+2.81%)
Jan 06, 2023	9.886	10.15	9.886	10.08	58,516	+0.24(+2.48%)
Jan 05, 2023	9.877	9.955	9.711	9.838	53,070	-0.11(-1.08%)
Jan 04, 2023	9.789	10.16	9.642	9.945	108,436	+0.23(+2.41%)
Jan 03, 2023	10.11	10.20	9.711	9.711	134,113	-0.39(-3.87%)
Dec 30, 2022	10.43	10.71	10.01	10.10	88,331	-0.53(-4.96%)
Dec 29, 2022	10.62	10.80	10.55	10.63	68,324	+0.10(+0.93%)
Dec 28, 2022	10.46	10.67	10.33	10.53	61,932	+0.11(+1.03%)
Dec 27, 2022	10.44	10.65	10.32	10.42	96,870	+0.01(+0.09%)
Dec 23, 2022	10.17	10.57	10.11	10.41	63,819	+0.33(+3.29%)
Dec 22, 2022	10.01	10.41	10.01	10.08	71,184	+0.02(+0.19%)
Dec 21, 2022	9.916	10.16	9.886	10.06	137,852	+0.27(+2.79%)
Dec 20, 2022	9.886	10.25	9.711	9.789	300,067	+0.02(+0.20%)
Dec 19, 2022	10.05	10.56	9.603	9.769	246,989	-0.28(-2.82%)
Dec 16, 2022	9.779	10.26	9.750	10.05	269,958	+0.31(+3.21%)
Dec 15, 2022	9.779	10.69	9.671	9.740	273,850	-0.06(-0.60%)
Dec 14, 2022	9.955	10.85	9.642	9.798	289,127	-0.11(-1.08%)
Dec 13, 2022	10.21	10.34	9.613	9.906	249,298	-0.23(-2.31%)
Dec 12, 2022	10.11	10.23	10.01	10.14	78,854	+0.03(+0.29%)
Dec 09, 2022	10.37	10.37	9.955	10.11	43,903	-0.21(-1.99%)
Dec 08, 2022	10.30	10.48	10.15	10.32	46,032	+0.04(+0.38%)
Dec 07, 2022	10.05	10.36	9.916	10.28	93,086	+0.22(+2.24%)
Dec 06, 2022	10.15	10.23	9.994	10.05	43,135	-0.01(-0.10%)
Dec 05, 2022	9.867	10.23	9.867	10.06	71,428	+0.27(+2.79%)
Dec 02, 2022	9.681	9.928	9.623	9.789	70,258	+0.14(+1.42%)
Dec 01, 2022	9.740	9.740	9.329	9.652	48,240	-0.09(-0.90%)
Nov 30, 2022	9.505	9.798	9.457	9.740	75,221	+0.23(+2.47%)
Nov 29, 2022	9.525	9.692	9.476	9.505	34,875	-0.06(-0.61%)
Nov 28, 2022	9.515	9.808	9.427	9.564	66,068	+0.00(+0.00%)
Nov 25, 2022	9.515	9.652	9.515	9.564	9,536	+0.05(+0.51%)
Nov 23, 2022	9.564	9.662	9.378	9.515	43,878	-0.05(-0.51%)
Nov 22, 2022	9.515	9.588	9.300	9.564	47,468	+0.13(+1.35%)
Nov 21, 2022	9.466	9.574	9.281	9.437	72,957	-0.23(-2.42%)
Nov 18, 2022	9.359	9.857	9.297	9.671	162,556	+0.24(+2.59%)
Nov 17, 2022	9.095	9.525	9.095	9.427	105,649	+0.35(+3.88%)
Nov 16, 2022	8.773	9.183	8.773	9.076	55,694	+0.32(+3.68%)
Nov 15, 2022	8.939	9.044	8.509	8.753	92,625	-0.17(-1.86%)
Nov 14, 2022	8.499	8.919	7.972	8.919	291,573	+0.34(+3.99%)
Nov 11, 2022	9.066	9.085	8.568	8.577	88,521	-0.49(-5.44%)
Nov 10, 2022	9.129	9.352	8.954	9.071	113,295	-0.03(-0.37%)
Nov 09, 2022	9.172	9.451	8.951	9.105	31,945	-0.08(-0.84%)
Nov 08, 2022	9.249	9.583	9.133	9.181	57,369	-0.13(-1.44%)
Nov 07, 2022	10.59	10.60	9.143	9.316	142,411	-1.07(-10.28%)
Nov 04, 2022	10.18	10.51	10.18	10.38	105,540	+0.24(+2.37%)
Nov 03, 2022	10.22	10.51	9.883	10.14	95,631	-0.03(-0.28%)
Nov 02, 2022	10.03	10.41	9.922	10.17	132,333	+0.17(+1.73%)