Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.305	4.413	4.282	4.365	20,772	+0.07(+1.58%)
Jan 30, 2017	4.335	4.335	4.274	4.297	20,159	-0.03(-0.70%)
Jan 27, 2017	4.305	4.380	4.252	4.327	16,536	+0.03(+0.70%)
Jan 26, 2017	4.335	4.342	4.252	4.297	25,675	-0.07(-1.56%)
Jan 25, 2017	4.456	4.456	4.297	4.365	32,200	-0.08(-1.87%)
Jan 24, 2017	4.463	4.463	4.358	4.448	17,238	+0.01(+0.17%)
Jan 23, 2017	4.486	4.554	4.426	4.441	34,155	-0.02(-0.51%)
Jan 20, 2017	4.532	4.532	4.441	4.463	17,410	-0.06(-1.34%)
Jan 19, 2017	4.653	4.690	4.524	4.524	40,095	-0.05(-1.16%)
Jan 18, 2017	4.615	4.615	4.554	4.577	13,924	-0.03(-0.66%)
Jan 17, 2017	4.494	4.615	4.395	4.607	45,145	+0.19(+4.28%)
Jan 13, 2017		4.418	4.418	4.418	0	+0.08(+1.92%)
Jan 12, 2017	4.410	4.410	4.265	4.335	24,996	-0.05(-1.21%)
Jan 11, 2017	4.358	4.418	4.358	4.388	19,540	+0.02(+0.52%)
Jan 10, 2017	4.395	4.426	4.334	4.365	37,347	-0.05(-1.03%)
Jan 09, 2017	4.358	4.463	4.320	4.410	31,753	+0.02(+0.34%)
Jan 06, 2017	4.479	4.558	4.327	4.395	32,604	-0.08(-1.86%)
Jan 05, 2017	4.554	4.584	4.426	4.479	38,017	-0.11(-2.47%)
Jan 04, 2017	4.448	4.645	4.448	4.592	27,913	+0.15(+3.41%)
Jan 03, 2017	4.426	4.463	4.395	4.441	23,670	+0.09(+2.09%)
Dec 30, 2016		4.350	4.350	4.350	0	-0.04(-0.86%)
Dec 29, 2016	4.479	4.554	4.199	4.388	101,490	-0.21(-4.61%)
Dec 28, 2016	4.728	4.736	4.600	4.600	19,423	-0.11(-2.41%)
Dec 27, 2016	4.615	4.743	4.615	4.713	45,759	+0.04(+0.81%)
Dec 23, 2016		4.675	4.675	4.675	0	+0.12(+2.66%)
Dec 22, 2016	4.539	4.615	4.528	4.554	18,147	+0.02(+0.33%)
Dec 21, 2016	4.479	4.569	4.463	4.539	40,616	+0.06(+1.35%)
Dec 20, 2016	4.562	4.569	4.441	4.479	41,472	-0.06(-1.33%)
Dec 19, 2016	4.607	4.728	4.532	4.539	58,750	-0.08(-1.80%)
Dec 16, 2016	4.554	4.630	4.463	4.622	92,791	+0.10(+2.17%)
Dec 15, 2016	4.456	4.539	4.365	4.524	31,885	+0.05(+1.18%)
Dec 14, 2016	4.532	4.550	4.441	4.471	24,203	+0.00(+0.00%)
Dec 13, 2016	4.479	4.615	4.456	4.471	41,773	+0.05(+1.03%)
Dec 12, 2016	4.569	4.569	4.319	4.426	59,643	-0.18(-3.94%)
Dec 09, 2016	4.153	4.645	4.146	4.607	73,444	+0.46(+11.13%)
Dec 08, 2016	4.002	4.180	4.002	4.146	80,893	+0.05(+1.29%)
Dec 07, 2016	4.191	4.221	4.070	4.093	51,632	-0.10(-2.35%)
Dec 06, 2016	4.176	4.236	4.078	4.191	51,434	-0.05(-1.25%)
Dec 05, 2016	4.289	4.441	4.244	4.244	48,128	-0.04(-0.88%)
Dec 02, 2016	4.335	4.433	4.267	4.282	32,583	-0.06(-1.39%)
Dec 01, 2016	4.350	4.577	4.320	4.342	75,078	-0.01(-0.17%)
Nov 30, 2016	4.736	4.766	4.335	4.350	77,453	-0.36(-7.70%)
Nov 29, 2016	4.615	4.728	4.560	4.713	40,267	+0.05(+1.14%)
Nov 28, 2016	4.766	4.872	4.645	4.660	39,566	-0.17(-3.60%)
Nov 25, 2016	4.849	4.849	4.781	4.834	11,920	+0.02(+0.31%)
Nov 23, 2016		4.819	4.819	4.819	0	+0.04(+0.79%)
Nov 22, 2016	4.653	4.796	4.532	4.781	22,341	+0.12(+2.60%)
Nov 21, 2016	4.713	4.819	4.615	4.660	52,715	-0.04(-0.81%)
Nov 18, 2016	4.554	4.722	4.516	4.698	29,273	+0.15(+3.33%)
Nov 17, 2016	4.683	4.713	4.486	4.547	34,452	-0.11(-2.28%)
Nov 16, 2016	4.488	4.810	4.420	4.653	57,010	+0.15(+3.33%)
Nov 15, 2016	4.615	4.705	4.495	4.503	60,717	-0.09(-1.96%)
Nov 14, 2016	4.870	4.944	4.540	4.593	89,104	-0.25(-5.26%)
Nov 11, 2016	4.368	4.847	4.308	4.847	106,656	+0.47(+10.79%)
Nov 10, 2016	3.963	4.405	3.858	4.375	47,950	+0.41(+10.40%)
Nov 09, 2016	3.881	3.963	3.836	3.963	66,961	+0.10(+2.72%)
Nov 08, 2016	3.911	3.918	3.798	3.858	27,674	-0.04(-0.96%)
Nov 07, 2016	3.918	3.978	3.873	3.896	27,789	+0.02(+0.58%)
Nov 04, 2016	4.398	4.414	3.873	3.873	51,886	-0.49(-11.32%)
Nov 03, 2016	3.963	4.420	3.963	4.368	65,188	+0.47(+12.12%)
Nov 02, 2016	3.926	3.931	3.843	3.896	78,025	-0.03(-0.76%)