Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	4.347	4.652	4.347	4.529	41,830	+0.15(+3.44%)
Oct 30, 2017	4.474	4.552	4.236	4.379	117,024	-0.08(-1.78%)
Oct 27, 2017	4.569	4.569	4.442	4.458	26,463	-0.11(-2.43%)
Oct 26, 2017	4.537	4.656	4.537	4.569	13,097	+0.04(+0.87%)
Oct 25, 2017	4.624	4.624	4.474	4.529	47,324	-0.10(-2.05%)
Oct 24, 2017	4.648	4.735	4.577	4.624	18,771	-0.02(-0.51%)
Oct 23, 2017	4.798	4.838	4.632	4.648	32,482	-0.14(-2.98%)
Oct 20, 2017	4.885	4.891	4.711	4.790	47,812	-0.03(-0.66%)
Oct 19, 2017	4.949	5.004	4.806	4.822	36,905	-0.15(-3.03%)
Oct 18, 2017	5.028	5.083	4.949	4.972	30,139	-0.09(-1.72%)
Oct 17, 2017	4.988	5.170	4.959	5.059	23,495	+0.03(+0.63%)
Oct 16, 2017	5.067	5.185	4.988	5.028	54,914	+0.00(+0.00%)
Oct 13, 2017	5.075	5.166	5.004	5.028	15,664	-0.04(-0.78%)
Oct 12, 2017	5.234	5.328	5.028	5.067	24,183	-0.17(-3.32%)
Oct 11, 2017	5.234	5.345	5.234	5.242	36,134	-0.02(-0.45%)
Oct 10, 2017	5.242	5.305	5.186	5.265	23,021	+0.04(+0.76%)
Oct 09, 2017	5.194	5.329	5.194	5.226	55,330	+0.00(+0.00%)
Oct 06, 2017	5.194	5.345	5.178	5.226	27,587	+0.00(+0.00%)
Oct 05, 2017	5.265	5.321	5.163	5.226	53,464	+0.05(+0.92%)
Oct 04, 2017	5.234	5.423	5.166	5.178	41,046	-0.03(-0.61%)
Oct 03, 2017	5.242	5.487	5.162	5.210	61,247	-0.04(-0.75%)
Oct 02, 2017	5.234	5.250	5.147	5.250	19,939	+0.06(+1.22%)
Sep 29, 2017	5.432	5.499	5.170	5.186	25,346	-0.19(-3.53%)
Sep 28, 2017	5.495	5.503	5.147	5.376	54,019	-0.14(-2.58%)
Sep 27, 2017	5.653	5.653	5.281	5.519	64,338	-0.06(-0.99%)
Sep 26, 2017	5.424	5.677	5.316	5.574	86,541	+0.16(+2.92%)
Sep 25, 2017	5.440	5.479	5.281	5.416	60,630	+0.05(+0.89%)
Sep 22, 2017	4.941	5.384	4.941	5.368	83,221	+0.44(+8.83%)
Sep 21, 2017	4.893	4.941	4.782	4.933	18,573	+0.06(+1.14%)
Sep 20, 2017	4.743	4.885	4.743	4.877	33,737	+0.12(+2.50%)
Sep 19, 2017	4.809	4.822	4.691	4.759	18,435	-0.02(-0.50%)
Sep 18, 2017	4.790	4.877	4.751	4.782	21,241	-0.01(-0.17%)
Sep 15, 2017	4.806	4.946	4.751	4.790	92,545	-0.01(-0.16%)
Sep 14, 2017	4.790	4.814	4.751	4.798	22,589	+0.02(+0.50%)
Sep 13, 2017	4.719	4.854	4.719	4.774	42,231	+0.04(+0.84%)
Sep 12, 2017	4.869	4.908	4.679	4.735	25,128	-0.17(-3.39%)
Sep 11, 2017	4.885	4.972	4.877	4.901	16,421	+0.01(+0.16%)
Sep 08, 2017	4.838	4.957	4.777	4.893	28,391	+0.00(+0.00%)
Sep 07, 2017	4.782	4.958	4.782	4.893	14,645	+0.11(+2.32%)
Sep 06, 2017	4.822	4.842	4.719	4.782	29,192	+0.02(+0.33%)
Sep 05, 2017	4.743	4.806	4.675	4.767	32,078	+0.06(+1.18%)
Sep 01, 2017	4.846	4.925	4.672	4.711	59,035	-0.16(-3.25%)
Aug 31, 2017	4.885	4.980	4.837	4.869	67,903	-0.02(-0.49%)
Aug 30, 2017	4.679	4.893	4.618	4.893	65,919	+0.22(+4.75%)
Aug 29, 2017	4.695	4.742	4.632	4.672	21,993	-0.03(-0.67%)
Aug 28, 2017	4.687	4.790	4.481	4.703	138,296	+0.02(+0.34%)
Aug 25, 2017	4.869	4.869	4.672	4.687	26,487	-0.12(-2.47%)
Aug 24, 2017	4.679	4.822	4.679	4.806	18,910	+0.12(+2.53%)
Aug 23, 2017	4.735	4.767	4.636	4.687	17,370	-0.06(-1.33%)
Aug 22, 2017	4.600	4.767	4.529	4.751	37,463	+0.21(+4.53%)
Aug 21, 2017	4.577	4.703	4.474	4.545	63,841	-0.01(-0.17%)
Aug 18, 2017	4.545	4.679	4.537	4.553	87,547	-0.06(-1.20%)
Aug 17, 2017	4.687	4.767	4.561	4.608	23,008	-0.10(-2.02%)
Aug 16, 2017	4.822	4.901	4.648	4.703	25,576	-0.04(-0.83%)
Aug 15, 2017	4.830	4.830	4.608	4.743	39,097	-0.06(-1.16%)
Aug 14, 2017	4.664	4.964	4.664	4.798	79,968	+0.13(+2.71%)
Aug 11, 2017	4.600	4.695	4.600	4.672	61,121	-0.05(-1.09%)
Aug 10, 2017	4.731	4.782	4.692	4.723	94,550	-0.02(-0.49%)
Aug 09, 2017	4.778	4.816	4.707	4.746	30,541	-0.05(-0.98%)
Aug 08, 2017	4.864	4.926	4.786	4.793	74,236	-0.05(-0.97%)
Aug 07, 2017	4.817	4.961	4.788	4.840	51,999	+0.02(+0.32%)
Aug 04, 2017	5.036	5.098	4.809	4.825	62,006	-0.20(-3.89%)
Aug 03, 2017	4.918	5.153	4.896	5.020	35,018	-0.05(-1.08%)
Aug 02, 2017	5.169	5.169	5.016	5.075	57,117	-0.09(-1.82%)