Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	9.233	9.529	9.089	9.348	57,846	+0.13(+1.45%)
Oct 28, 2022	8.821	9.276	8.821	9.214	30,635	+0.39(+4.45%)
Oct 27, 2022	9.108	9.209	8.764	8.821	42,322	-0.27(-2.95%)
Oct 26, 2022	8.754	9.271	8.745	9.089	139,607	+0.33(+3.83%)
Oct 25, 2022	8.515	8.812	8.424	8.754	38,712	+0.15(+1.78%)
Oct 24, 2022	8.601	8.745	8.420	8.601	44,912	+0.02(+0.22%)
Oct 21, 2022	8.553	8.725	8.420	8.582	31,092	+0.09(+1.01%)
Oct 20, 2022	8.477	8.655	8.400	8.496	34,989	-0.01(-0.11%)
Oct 19, 2022	8.687	8.687	8.458	8.506	36,373	-0.18(-2.09%)
Oct 18, 2022	8.553	8.812	8.506	8.687	37,259	+0.18(+2.14%)
Oct 17, 2022	8.534	8.898	8.467	8.506	31,166	-0.06(-0.67%)
Oct 14, 2022	8.860	8.860	8.372	8.563	50,634	-0.27(-3.03%)
Oct 13, 2022	8.420	9.084	8.420	8.831	46,195	+0.26(+3.01%)
Oct 12, 2022	9.080	9.186	8.515	8.573	44,742	-0.57(-6.28%)
Oct 11, 2022	8.620	9.281	8.501	9.147	73,928	+0.48(+5.52%)
Oct 10, 2022	8.534	9.022	8.448	8.668	67,242	+0.13(+1.57%)
Oct 07, 2022	8.391	8.640	8.391	8.534	30,327	+0.14(+1.71%)
Oct 06, 2022	8.573	8.611	8.180	8.391	126,268	-0.20(-2.34%)
Oct 05, 2022	8.955	9.022	8.456	8.592	74,037	-0.35(-3.96%)
Oct 04, 2022	9.070	9.223	8.908	8.946	53,833	+0.03(+0.32%)
Oct 03, 2022	9.013	9.199	8.869	8.917	70,907	-0.03(-0.32%)
Sep 30, 2022	9.022	9.223	8.936	8.946	42,956	-0.05(-0.53%)
Sep 29, 2022	9.013	9.227	8.946	8.994	34,178	-0.09(-0.95%)
Sep 28, 2022	8.908	9.262	8.908	9.080	45,619	+0.17(+1.93%)
Sep 27, 2022	8.821	9.195	8.783	8.908	53,336	+0.06(+0.65%)
Sep 26, 2022	8.888	9.214	8.745	8.850	49,127	-0.11(-1.18%)
Sep 23, 2022	8.936	9.089	8.858	8.955	82,412	+0.02(+0.21%)
Sep 22, 2022	8.850	9.048	8.745	8.936	48,220	-0.03(-0.32%)
Sep 21, 2022	9.424	9.424	8.936	8.965	52,547	-0.37(-4.00%)
Sep 20, 2022	9.089	9.424	9.038	9.338	41,699	+0.11(+1.24%)
Sep 19, 2022	8.965	9.266	8.611	9.223	82,009	+0.07(+0.73%)
Sep 16, 2022	9.166	9.175	8.974	9.156	87,209	-0.01(-0.10%)
Sep 15, 2022	9.328	9.414	8.994	9.166	70,516	-0.17(-1.84%)
Sep 14, 2022	9.281	9.434	9.185	9.338	37,796	+0.06(+0.62%)
Sep 13, 2022	9.290	9.462	9.214	9.281	54,173	-0.08(-0.82%)
Sep 12, 2022	9.089	9.482	9.089	9.357	72,535	+0.27(+2.95%)
Sep 09, 2022	9.185	9.185	8.879	9.089	59,235	-0.07(-0.73%)
Sep 08, 2022	9.137	9.328	9.003	9.156	64,568	+0.02(+0.21%)
Sep 07, 2022	8.917	9.252	8.869	9.137	87,020	+0.15(+1.70%)
Sep 06, 2022	9.185	9.233	8.812	8.984	158,130	-0.33(-3.49%)
Sep 02, 2022	9.376	9.577	9.166	9.309	59,658	+0.03(+0.31%)
Sep 01, 2022	9.836	9.836	9.214	9.281	139,162	-0.71(-7.09%)
Aug 31, 2022	9.654	10.01	9.577	9.989	92,191	+0.19(+1.95%)
Aug 30, 2022	10.32	10.39	9.749	9.797	69,086	-0.50(-4.83%)
Aug 29, 2022	10.04	10.67	9.950	10.29	102,184	+0.15(+1.51%)
Aug 26, 2022	10.52	10.60	10.05	10.14	112,989	-0.28(-2.66%)
Aug 25, 2022	10.52	10.52	10.14	10.42	92,576	-0.02(-0.18%)
Aug 24, 2022	10.27	10.49	10.20	10.44	103,326	+0.06(+0.55%)
Aug 23, 2022	9.998	10.40	9.740	10.38	89,979	+0.38(+3.83%)
Aug 22, 2022	10.07	10.15	9.328	9.998	218,508	-0.26(-2.52%)
Aug 19, 2022	10.67	10.85	10.24	10.26	105,001	-0.53(-4.88%)
Aug 18, 2022	10.20	10.89	10.19	10.78	140,578	+0.54(+5.23%)
Aug 17, 2022	10.21	10.43	10.14	10.25	101,965	+0.08(+0.80%)
Aug 16, 2022	10.27	10.36	10.17	10.17	138,932	+0.06(+0.56%)
Aug 15, 2022	9.691	10.29	9.691	10.11	208,316	+0.43(+4.42%)
Aug 12, 2022	9.482	9.691	9.358	9.681	77,424	+0.14(+1.49%)
Aug 11, 2022	9.349	9.681	9.349	9.539	72,357	+0.09(+0.90%)
Aug 10, 2022	9.700	9.729	9.301	9.453	99,445	-0.21(-2.16%)
Aug 09, 2022	9.396	9.824	9.244	9.662	157,076	+0.26(+2.73%)
Aug 08, 2022	9.026	9.672	8.883	9.406	186,138	+0.86(+10.00%)
Aug 05, 2022	8.304	8.593	8.289	8.551	108,377	+0.27(+3.21%)
Aug 04, 2022	9.187	9.187	8.076	8.285	217,367	-0.99(-10.66%)
Aug 03, 2022	9.833	9.968	9.130	9.273	201,296	-0.50(-5.15%)
Aug 02, 2022	9.757	9.833	9.653	9.776	96,810	+0.17(+1.78%)