Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.499	3.499	3.499	0	-0.30(-7.82%)
Dec 28, 2017	3.764	3.933	3.740	3.796	153,079	+0.03(+0.85%)
Dec 27, 2017	3.716	3.812	3.668	3.764	83,820	+0.06(+1.74%)
Dec 26, 2017	3.812	3.828	3.684	3.700	95,611	-0.11(-2.95%)
Dec 22, 2017	3.820	3.891	3.772	3.812	79,417	+0.01(+0.21%)
Dec 21, 2017	3.860	3.997	3.740	3.804	109,347	-0.06(-1.46%)
Dec 20, 2017	3.869	3.921	3.748	3.860	67,575	+0.00(+0.00%)
Dec 19, 2017	3.780	3.860	3.756	3.860	99,964	+0.03(+0.84%)
Dec 18, 2017	3.612	3.828	3.596	3.828	137,686	+0.19(+5.30%)
Dec 15, 2017	3.555	3.732	3.555	3.636	480,324	+0.07(+2.03%)
Dec 14, 2017	3.491	3.612	3.467	3.564	68,253	+0.06(+1.60%)
Dec 13, 2017	3.443	3.628	3.443	3.507	207,337	+0.04(+1.16%)
Dec 12, 2017	3.628	3.684	3.455	3.467	222,848	-0.14(-3.79%)
Dec 11, 2017	3.440	3.683	3.411	3.604	168,730	+0.18(+5.40%)
Dec 08, 2017	3.411	3.515	3.371	3.419	120,851	+0.00(+0.00%)
Dec 07, 2017	3.435	3.499	3.379		116,089	+0.00(+0.00%)
Dec 06, 2017	3.523	3.523	3.403	3.419	101,606	-0.06(-1.62%)
Dec 05, 2017	3.499	3.555	3.431	3.475	49,323	-0.03(-0.92%)
Dec 04, 2017	3.515	3.515	3.515	3.507	44,455	+0.02(+0.69%)
Dec 01, 2017	3.475	3.572	3.355	3.483	160,202	+0.01(+0.23%)
Nov 30, 2017	3.515	3.547	3.459	3.475	73,519	-0.04(-1.14%)
Nov 29, 2017	3.411	3.636	3.411	3.515	65,125	+0.05(+1.39%)
Nov 28, 2017	3.491	3.531	3.443	3.467	59,654	-0.06(-1.59%)
Nov 27, 2017	3.596	3.639	3.499	3.523	60,855	-0.07(-2.01%)
Nov 24, 2017	3.564	3.652	3.547	3.596	49,427	+0.02(+0.45%)
Nov 22, 2017	3.483	3.627	3.411	3.580	108,637	+0.11(+3.24%)
Nov 21, 2017	3.507	3.555	3.431	3.467	151,359	-0.02(-0.46%)
Nov 20, 2017	3.764	3.764	3.467	3.483	351,675	-0.42(-10.70%)
Nov 17, 2017	4.021	4.053	3.751	3.901	357,706	-0.46(-10.50%)
Nov 16, 2017	4.318	4.418	4.222	4.358	83,643	+0.03(+0.74%)
Nov 15, 2017	4.390	4.503	4.238	4.326	121,111	-0.03(-0.74%)
Nov 14, 2017	4.093	4.446	4.093	4.358	179,890	+0.22(+5.44%)
Nov 13, 2017	4.406	4.414	3.965	4.133	156,998	-0.26(-5.85%)
Nov 10, 2017	4.591	4.591	4.366	4.390	56,744	-0.14(-3.10%)
Nov 09, 2017	4.657	4.712	4.475	4.531	29,092	-0.08(-1.72%)
Nov 08, 2017	4.554	4.673	4.459	4.610	115,334	+0.17(+3.93%)
Nov 07, 2017	4.396	4.582	4.261	4.436	166,140	+0.19(+4.48%)
Nov 06, 2017	4.436	4.562	4.222	4.245	127,762	-0.17(-3.94%)
Nov 03, 2017	4.230	4.693	4.075	4.420	79,398	+0.18(+4.30%)
Nov 02, 2017	4.285	4.412	3.977	4.238	206,783	+0.02(+0.56%)
Nov 01, 2017	4.594	4.594	4.186	4.214	96,940	-0.32(-6.99%)
Oct 31, 2017	4.348	4.654	4.348	4.531	41,815	+0.15(+3.44%)
Oct 30, 2017	4.475	4.554	4.238	4.380	116,981	-0.08(-1.78%)
Oct 27, 2017	4.570	4.570	4.444	4.459	26,453	-0.11(-2.43%)
Oct 26, 2017	4.539	4.657	4.539	4.570	13,092	+0.04(+0.87%)
Oct 25, 2017	4.626	4.626	4.475	4.531	47,307	-0.10(-2.05%)
Oct 24, 2017	4.649	4.737	4.578	4.626	18,764	-0.02(-0.51%)
Oct 23, 2017	4.800	4.840	4.634	4.649	32,470	-0.14(-2.98%)
Oct 20, 2017	4.887	4.893	4.713	4.792	47,794	-0.03(-0.66%)
Oct 19, 2017	4.950	5.006	4.808	4.824	36,891	-0.15(-3.03%)
Oct 18, 2017	5.030	5.085	4.950	4.974	30,128	-0.09(-1.72%)
Oct 17, 2017	4.990	5.172	4.961	5.061	23,486	+0.03(+0.63%)
Oct 16, 2017	5.069	5.187	4.990	5.030	54,894	+0.00(+0.00%)
Oct 13, 2017	5.077	5.168	5.006	5.030	15,658	-0.04(-0.78%)
Oct 12, 2017	5.236	5.330	5.030	5.069	24,174	-0.17(-3.32%)
Oct 11, 2017	5.236	5.346	5.236	5.244	36,121	-0.02(-0.45%)
Oct 10, 2017	5.244	5.307	5.188	5.267	23,013	+0.04(+0.76%)
Oct 09, 2017	5.196	5.331	5.196	5.228	55,310	+0.00(+0.00%)
Oct 06, 2017	5.196	5.346	5.180	5.228	27,577	+0.00(+0.00%)
Oct 05, 2017	5.267	5.323	5.165	5.228	53,444	+0.05(+0.92%)
Oct 04, 2017	5.236	5.425	5.168	5.180	41,031	-0.03(-0.61%)
Oct 03, 2017	5.244	5.489	5.164	5.212	61,225	-0.04(-0.75%)