Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.240	5.328	5.218	5.328	14,930	+0.09(+1.68%)
Oct 30, 2014	5.181	5.240	5.144	5.240	19,800	+0.02(+0.42%)
Oct 29, 2014	5.166	5.218	5.041	5.218	35,759	+0.00(+0.00%)
Oct 28, 2014	5.203	5.228	5.144	5.218	27,978	+0.00(+0.00%)
Oct 27, 2014	5.254	5.254	5.174	5.218	24,471	-0.04(-0.70%)
Oct 24, 2014	5.269	5.321	5.254	5.254	12,491	-0.04(-0.69%)
Oct 23, 2014	5.301	5.306	5.247	5.291	18,359	+0.00(+0.00%)
Oct 22, 2014	5.276	5.291	5.181	5.291	32,402	-0.07(-1.23%)
Oct 21, 2014	5.357	5.357	5.298	5.357	18,719	+0.03(+0.55%)
Oct 20, 2014	5.188	5.328	5.188	5.328	44,209	+0.17(+3.28%)
Oct 17, 2014	5.313	5.313	5.210	5.159	26,342	+0.05(+1.01%)
Oct 16, 2014	5.129	5.225	5.019	5.107	21,546	+0.01(+0.14%)
Oct 15, 2014	4.733	5.100	4.711	5.100	39,521	+0.29(+5.95%)
Oct 14, 2014	4.813	4.982	4.757	4.813	30,281	-0.01(-0.30%)
Oct 13, 2014	4.799	4.828	4.762	4.828	29,484	-0.04(-0.90%)
Oct 10, 2014	4.858	4.933	4.799	4.872	23,968	+0.07(+1.53%)
Oct 09, 2014	5.027	5.027	4.784	4.799	47,396	-0.22(-4.39%)
Oct 08, 2014	5.027	5.049	4.975	5.019	14,440	+0.00(+0.00%)
Oct 07, 2014	5.137	5.240	4.957	5.019	66,622	-0.15(-2.85%)
Oct 06, 2014	5.291	5.291	5.107	5.166	34,521	-0.13(-2.50%)
Oct 03, 2014	5.358	5.358	5.181	5.298	160,594	-0.01(-0.28%)
Oct 02, 2014	5.313	5.359	5.201	5.313	200,207	+0.04(+0.84%)
Oct 01, 2014	5.166	5.276	5.152	5.269	121,973	+0.10(+1.99%)
Sep 30, 2014	5.034	5.166	4.938	5.166	110,858	+0.10(+2.03%)
Sep 29, 2014	4.953	5.078	4.909	5.063	48,937	+0.06(+1.17%)
Sep 26, 2014	5.041	5.071	5.005	5.005	10,914	+0.00(+0.00%)
Sep 25, 2014	5.093	5.122	4.997	5.005	27,111	-0.08(-1.59%)
Sep 24, 2014	5.078	5.122	5.049	5.085	34,496	+0.09(+1.76%)
Sep 23, 2014	5.100	5.115	4.997	4.997	24,727	-0.12(-2.44%)
Sep 22, 2014	5.284	5.378	5.122	5.122	41,842	-0.12(-2.24%)
Sep 19, 2014	5.122	5.284	4.997	5.240	196,341	+0.15(+3.03%)
Sep 18, 2014	5.034	5.122	5.023	5.085	26,223	+0.08(+1.62%)
Sep 17, 2014	5.188	5.188	5.005	5.005	41,779	-0.15(-2.99%)
Sep 16, 2014	5.174	5.247	5.030	5.159	70,228	+0.01(+0.29%)
Sep 15, 2014	5.100	5.218	5.078	5.144	57,478	+0.00(+0.00%)
Sep 12, 2014	5.129	5.144	5.063	5.144	75,199	+0.03(+0.57%)
Sep 11, 2014	5.188	5.203	5.078	5.115	52,865	-0.03(-0.57%)
Sep 10, 2014	5.203	5.210	5.159	5.144	18,608	-0.08(-1.55%)
Sep 09, 2014	5.284	5.298	5.152	5.225	36,322	-0.04(-0.70%)
Sep 08, 2014	5.137	5.298	5.085	5.262	57,175	+0.13(+2.58%)
Sep 05, 2014	5.056	5.129	4.975	5.129	71,030	+0.02(+0.43%)
Sep 04, 2014	5.115	5.357	5.254	5.107	208,110	-0.15(-2.80%)
Sep 03, 2014	6.055	6.235	5.152	5.254	360,039	-0.92(-14.88%)
Sep 02, 2014	6.210	6.430	6.026	6.173	146,254	+0.03(+0.48%)
Aug 29, 2014	6.107	6.144	6.144	6.144	38,781	+0.02(+0.36%)
Aug 28, 2014	5.916	6.210	5.916	6.122	58,165	+0.14(+2.33%)
Aug 27, 2014	5.908	6.129	5.901	5.982	69,650	+0.10(+1.75%)
Aug 26, 2014	6.011	6.173	5.754	5.879	71,694	-0.10(-1.72%)
Aug 25, 2014	6.011	6.063	5.923	5.982	64,953	+0.04(+0.74%)
Aug 22, 2014	5.732	6.188	5.776	5.938	67,271	+0.16(+2.80%)
Aug 21, 2014	5.519	5.879	5.519	5.776	82,799	+0.26(+4.80%)
Aug 20, 2014	5.519	5.541	5.512	5.512	9,892	-0.02(-0.40%)
Aug 19, 2014	5.559	5.602	5.512	5.534	59,721	-0.04(-0.66%)
Aug 18, 2014	5.512	5.629	5.534	5.570	62,992	+0.04(+0.66%)
Aug 15, 2014	5.519	5.710	5.497	5.534	64,834	+0.02(+0.40%)
Aug 14, 2014	5.497	5.570	5.394	5.512	41,715	+0.02(+0.40%)
Aug 13, 2014	5.548	5.519	5.372	5.490	39,400	-0.03(-0.53%)
Aug 12, 2014	5.644	5.673	5.445	5.519	42,282	-0.10(-1.70%)
Aug 11, 2014	5.526	5.747	5.519	5.614	101,700	+0.18(+3.38%)
Aug 08, 2014	5.071	5.534	5.019	5.431	83,277	+0.37(+7.41%)
Aug 07, 2014	5.012	5.100	4.997	5.056	36,050	-0.09(-1.71%)
Aug 06, 2014	5.034	5.144	5.005	5.144	116,262	+0.05(+1.01%)
Aug 05, 2014	5.056	5.144	4.997	5.093	65,688	+0.01(+0.29%)
Aug 04, 2014	5.034	5.093	4.960	5.078	108,126	+0.04(+0.73%)