Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.826	7.878	7.535	7.535	87,191	-0.33(-4.16%)
Nov 27, 2020	7.944	7.944	7.717	7.862	40,313	-0.15(-1.81%)
Nov 25, 2020	8.053	8.116	7.971	8.007	21,588	-0.05(-0.56%)
Nov 24, 2020	8.080	8.153	7.962	8.053	41,958	+0.06(+0.80%)
Nov 23, 2020	8.135	8.144	7.953	7.989	39,905	-0.05(-0.68%)
Nov 20, 2020	7.844	8.071	7.844	8.044	36,568	+0.04(+0.45%)
Nov 19, 2020	7.889	8.035	7.717	8.007	45,687	+0.23(+2.92%)
Nov 18, 2020	8.116	8.116	7.781	7.781	43,272	-0.21(-2.61%)
Nov 17, 2020	7.989	8.126	7.917	7.989	31,643	-0.04(-0.45%)
Nov 16, 2020	8.116	8.216	7.926	8.026	59,629	-0.02(-0.23%)
Nov 13, 2020	8.244	8.244	7.908	8.044	48,684	-0.13(-1.56%)
Nov 12, 2020	8.470	8.470	8.017	8.171	51,360	-0.35(-4.15%)
Nov 11, 2020	8.561	8.616	8.325	8.525	25,463	-0.01(-0.11%)
Nov 10, 2020	8.362	8.716	8.258	8.534	67,644	+0.17(+2.06%)
Nov 09, 2020	8.189	8.607	7.953	8.362	60,572	+0.47(+5.98%)
Nov 06, 2020	7.899	8.352	7.771	7.889	53,311	-0.03(-0.34%)
Nov 05, 2020	7.608	8.062	7.608	7.917	36,551	+0.26(+3.44%)
Nov 04, 2020	8.171	8.171	7.590	7.653	32,625	-0.50(-6.12%)
Nov 03, 2020	7.753	8.198	7.744	8.153	51,960	+0.52(+6.78%)
Nov 02, 2020	7.526	7.699	7.526	7.635	22,821	+0.11(+1.45%)
Oct 30, 2020	7.699	7.699	7.417	7.526	36,348	-0.17(-2.24%)
Oct 29, 2020	7.681	7.835	7.417	7.699	52,162	+0.02(+0.24%)
Oct 28, 2020	8.126	8.171	7.617	7.681	39,022	-0.55(-6.73%)
Oct 27, 2020	8.234	8.407	8.234	8.234	21,270	+0.00(+0.00%)
Oct 26, 2020	8.334	8.410	8.171	8.234	70,515	-0.16(-1.95%)
Oct 23, 2020	8.534	8.534	8.389	8.398	23,020	-0.14(-1.60%)
Oct 22, 2020	8.207	8.625	8.191	8.534	47,345	+0.30(+3.64%)
Oct 21, 2020	8.171	8.253	8.069	8.234	33,245	+0.08(+1.00%)
Oct 20, 2020	8.035	8.207	8.026	8.153	39,072	+0.14(+1.70%)
Oct 19, 2020	7.935	8.089	7.844	8.017	29,857	+0.11(+1.38%)
Oct 16, 2020	8.080	8.171	7.790	7.908	469,887	-0.24(-2.90%)
Oct 15, 2020	7.889	8.144	7.799	8.144	34,569	+0.17(+2.16%)
Oct 14, 2020	7.844	8.007	7.844	7.971	125,390	+0.09(+1.15%)
Oct 13, 2020	7.899	7.948	7.764	7.880	153,141	-0.01(-0.11%)
Oct 12, 2020	7.717	7.944	7.672	7.889	42,516	+0.24(+3.08%)
Oct 09, 2020	7.572	7.781	7.572	7.653	37,119	+0.05(+0.72%)
Oct 08, 2020	7.572	7.681	7.463	7.599	42,691	+0.05(+0.72%)
Oct 07, 2020	7.563	7.667	7.463	7.544	36,876	+0.02(+0.24%)
Oct 06, 2020	7.408	7.790	7.345	7.526	82,807	+0.14(+1.84%)
Oct 05, 2020	7.272	7.490	7.272	7.390	33,149	+0.13(+1.75%)
Oct 02, 2020	7.218	7.379	7.036	7.263	105,631	-0.03(-0.37%)
Oct 01, 2020	7.263	7.390	7.227	7.290	40,389	+0.03(+0.38%)
Sep 30, 2020	7.445	7.454	7.199	7.263	44,779	-0.17(-2.32%)
Sep 29, 2020	7.372	7.481	7.354	7.436	162,003	+0.06(+0.86%)
Sep 28, 2020	7.372	7.517	7.363	7.372	31,826	+0.04(+0.49%)
Sep 25, 2020	7.454	7.504	7.290	7.336	35,687	-0.15(-1.94%)
Sep 24, 2020	7.263	7.554	7.145	7.481	47,772	+0.14(+1.85%)
Sep 23, 2020	7.681	7.726	7.308	7.345	50,466	-0.35(-4.60%)
Sep 22, 2020	7.799	7.799	7.572	7.699	47,639	-0.08(-1.05%)
Sep 21, 2020	7.998	8.007	7.672	7.781	55,743	-0.30(-3.71%)
Sep 18, 2020	8.253	8.398	8.062	8.080	183,835	-0.11(-1.33%)
Sep 17, 2020	8.307	8.362	8.107	8.189	231,317	-0.06(-0.77%)
Sep 16, 2020	8.107	8.289	7.989	8.253	68,223	+0.18(+2.25%)
Sep 15, 2020	7.899	8.107	7.835	8.071	70,544	+0.25(+3.25%)
Sep 14, 2020	7.844	7.935	7.790	7.817	31,842	+0.03(+0.35%)
Sep 11, 2020	7.726	7.926	7.690	7.790	63,885	+0.00(+0.00%)
Sep 10, 2020	7.908	7.908	7.744	7.790	64,904	-0.14(-1.72%)
Sep 09, 2020	7.853	8.078	7.853	7.926	66,950	+0.15(+1.87%)
Sep 08, 2020	7.762	7.880	7.672	7.781	64,793	-0.02(-0.23%)
Sep 04, 2020	8.044	8.044	7.744	7.799	65,317	-0.19(-2.39%)
Sep 03, 2020	8.271	8.271	7.980	7.989	60,633	-0.24(-2.87%)
Sep 02, 2020	8.144	8.343	8.071	8.225	69,251	+0.15(+1.91%)