Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.101	5.187	5.080	5.187	15,335	+0.09(+1.68%)
Oct 30, 2014	5.044	5.101	5.008	5.101	20,337	+0.02(+0.42%)
Oct 29, 2014	5.030	5.080	4.908	5.080	36,729	+0.00(+0.00%)
Oct 28, 2014	5.066	5.090	5.008	5.080	28,737	+0.00(+0.00%)
Oct 27, 2014	5.116	5.116	5.037	5.080	25,135	-0.04(-0.70%)
Oct 24, 2014	5.130	5.180	5.116	5.116	12,830	-0.04(-0.69%)
Oct 23, 2014	5.161	5.166	5.109	5.151	18,857	+0.00(+0.00%)
Oct 22, 2014	5.137	5.151	5.044	5.151	33,281	-0.06(-1.23%)
Oct 21, 2014	5.216	5.216	5.159	5.216	19,227	+0.03(+0.55%)
Oct 20, 2014	5.051	5.187	5.051	5.187	45,408	+0.16(+3.28%)
Oct 17, 2014	5.173	5.173	5.073	5.023	27,057	+0.05(+1.01%)
Oct 16, 2014	4.994	5.087	4.887	4.973	22,130	+0.01(+0.14%)
Oct 15, 2014	4.608	4.965	4.586	4.965	40,593	+0.28(+5.95%)
Oct 14, 2014	4.686	4.851	4.632	4.686	31,102	-0.01(-0.30%)
Oct 13, 2014	4.672	4.701	4.636	4.701	30,284	-0.04(-0.90%)
Oct 10, 2014	4.729	4.803	4.672	4.744	24,618	+0.07(+1.53%)
Oct 09, 2014	4.894	4.894	4.658	4.672	48,681	-0.21(-4.39%)
Oct 08, 2014	4.894	4.915	4.844	4.887	14,831	+0.00(+0.00%)
Oct 07, 2014	5.001	5.101	4.826	4.887	68,429	-0.14(-2.85%)
Oct 06, 2014	5.151	5.151	4.973	5.030	35,457	-0.13(-2.50%)
Oct 03, 2014	5.216	5.216	5.044	5.159	164,948	-0.01(-0.28%)
Oct 02, 2014	5.173	5.218	5.063	5.173	205,635	+0.04(+0.84%)
Oct 01, 2014	5.030	5.137	5.016	5.130	125,280	+0.10(+1.99%)
Sep 30, 2014	4.901	5.030	4.808	5.030	113,864	+0.10(+2.03%)
Sep 29, 2014	4.822	4.944	4.779	4.930	50,263	+0.06(+1.17%)
Sep 26, 2014	4.908	4.937	4.872	4.872	11,210	+0.00(+0.00%)
Sep 25, 2014	4.958	4.987	4.865	4.872	27,846	-0.08(-1.59%)
Sep 24, 2014	4.944	4.987	4.916	4.951	35,432	+0.09(+1.76%)
Sep 23, 2014	4.965	4.980	4.865	4.865	25,398	-0.12(-2.44%)
Sep 22, 2014	5.144	5.236	4.987	4.987	42,976	-0.11(-2.24%)
Sep 19, 2014	4.987	5.144	4.865	5.101	201,665	+0.15(+3.03%)
Sep 18, 2014	4.901	4.987	4.890	4.951	26,934	+0.08(+1.62%)
Sep 17, 2014	5.051	5.051	4.872	4.872	42,912	-0.15(-2.99%)
Sep 16, 2014	5.037	5.109	4.897	5.023	72,133	+0.01(+0.29%)
Sep 15, 2014	4.965	5.080	4.944	5.008	59,037	+0.00(+0.00%)
Sep 12, 2014	4.994	5.008	4.930	5.008	77,238	+0.03(+0.57%)
Sep 11, 2014	5.051	5.066	4.944	4.980	54,298	-0.03(-0.57%)
Sep 10, 2014	5.066	5.073	5.023	5.008	19,112	-0.08(-1.55%)
Sep 09, 2014	5.144	5.159	5.016	5.087	37,307	-0.04(-0.70%)
Sep 08, 2014	5.001	5.159	4.951	5.123	58,725	+0.13(+2.58%)
Sep 05, 2014	4.923	4.994	4.844	4.994	72,956	+0.02(+0.43%)
Sep 04, 2014	4.980	5.216	5.116	4.973	213,753	-0.14(-2.80%)
Sep 03, 2014	5.896	6.071	5.016	5.116	369,801	-0.89(-14.88%)
Sep 02, 2014	6.046	6.260	5.867	6.010	150,220	+0.03(+0.48%)
Aug 29, 2014	5.946	5.981	5.981	5.981	39,833	+0.02(+0.36%)
Aug 28, 2014	5.760	6.046	5.760	5.960	59,742	+0.14(+2.33%)
Aug 27, 2014	5.752	5.967	5.745	5.824	71,539	+0.10(+1.75%)
Aug 26, 2014	5.853	6.010	5.602	5.724	73,638	-0.10(-1.72%)
Aug 25, 2014	5.853	5.903	5.767	5.824	66,714	+0.04(+0.74%)
Aug 22, 2014	5.581	6.024	5.624	5.781	69,095	+0.16(+2.80%)
Aug 21, 2014	5.373	5.724	5.373	5.624	85,044	+0.26(+4.80%)
Aug 20, 2014	5.373	5.395	5.366	5.366	10,160	-0.02(-0.40%)
Aug 19, 2014	5.412	5.454	5.366	5.388	61,340	-0.04(-0.66%)
Aug 18, 2014	5.366	5.481	5.388	5.423	64,700	+0.04(+0.66%)
Aug 15, 2014	5.373	5.559	5.352	5.388	66,592	+0.02(+0.40%)
Aug 14, 2014	5.352	5.423	5.252	5.366	42,846	+0.02(+0.40%)
Aug 13, 2014	5.402	5.373	5.230	5.345	40,469	-0.03(-0.53%)
Aug 12, 2014	5.495	5.524	5.302	5.373	43,429	-0.09(-1.70%)
Aug 11, 2014	5.380	5.595	5.373	5.466	104,458	+0.18(+3.38%)
Aug 08, 2014	4.937	5.388	4.887	5.287	85,535	+0.36(+7.41%)
Aug 07, 2014	4.880	4.965	4.865	4.923	37,028	-0.09(-1.71%)
Aug 06, 2014	4.901	5.008	4.872	5.008	119,414	+0.05(+1.01%)
Aug 05, 2014	4.923	5.008	4.865	4.958	67,469	+0.01(+0.29%)
Aug 04, 2014	4.901	4.958	4.830	4.944	111,057	+0.04(+0.73%)