Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.070	4.194	3.995	4.120	44,005	+0.02(+0.61%)
Jun 28, 2018	4.228	4.228	4.012	4.095	158,343	-0.12(-2.76%)
Jun 27, 2018	4.219	4.360	4.194	4.211	74,294	-0.02(-0.59%)
Jun 26, 2018	4.095	4.319	4.078	4.236	72,493	+0.15(+3.66%)
Jun 25, 2018	4.311	4.452	4.061	4.086	119,921	-0.23(-5.38%)
Jun 22, 2018	4.219	4.585	4.219	4.319	1,630,943	+0.09(+2.16%)
Jun 21, 2018	4.211	4.335	4.178	4.228	109,706	+0.03(+0.79%)
Jun 20, 2018	4.286	4.318	4.169	4.194	113,630	-0.09(-2.13%)
Jun 19, 2018	4.269	4.360	4.236	4.286	83,461	+0.02(+0.39%)
Jun 18, 2018	4.244	4.302	4.178	4.269	66,272	+0.02(+0.59%)
Jun 15, 2018		4.286	4.194	4.244	86,292	+0.05(+1.19%)
Jun 14, 2018	4.327	4.327	4.070	4.194	82,686	-0.13(-3.07%)
Jun 13, 2018	4.269	4.360	4.170	4.327	76,949	+0.05(+1.16%)
Jun 12, 2018	4.360	4.410	4.269	4.277	61,428	-0.11(-2.46%)
Jun 11, 2018	4.294	4.402	4.236	4.385	66,471	+0.10(+2.33%)
Jun 08, 2018	4.377	4.377	4.286	4.286	92,997	-0.08(-1.90%)
Jun 07, 2018		4.410	4.269	4.369	55,161	+0.08(+1.94%)
Jun 06, 2018			4.236	4.286	86,888	-0.17(-3.91%)
Jun 05, 2018	4.377	4.502	4.377	4.460	46,521	+0.09(+2.09%)
Jun 04, 2018	4.518	4.518	4.344	4.369	61,427	-0.11(-2.41%)
Jun 01, 2018	4.643	4.681	4.394	4.477	78,934	-0.16(-3.41%)
May 31, 2018	4.734	4.843	4.626	4.635	77,800	-0.08(-1.76%)
May 30, 2018	4.543	4.751	4.477	4.718	124,921	+0.22(+4.80%)
May 29, 2018	4.502	4.527	4.427	4.502	97,392	+0.11(+2.46%)
May 25, 2018		4.394	4.394	4.394	0	+0.11(+2.52%)
May 24, 2018	4.327	4.360	4.252	4.286	35,550	-0.05(-1.15%)
May 23, 2018	4.360	4.402	4.336	4.336	44,233	-0.01(-0.19%)
May 22, 2018	4.352	4.402	4.319	4.344	31,245	-0.01(-0.19%)
May 21, 2018	4.394	4.576	4.319	4.352	91,830	-0.05(-1.13%)
May 18, 2018	4.460	4.460	4.377	4.402	73,555	-0.02(-0.56%)
May 17, 2018	4.419	4.485	4.344	4.427	99,328	+0.02(+0.57%)
May 16, 2018	4.277	4.427	4.277	4.402	63,324	+0.15(+3.52%)
May 15, 2018	4.203	4.302	4.153	4.252	26,992	+0.05(+1.19%)
May 14, 2018	4.302	4.460	4.194	4.203	130,484	-0.07(-1.65%)
May 11, 2018	4.298	4.331	4.273	4.273	75,047	-0.02(-0.38%)
May 10, 2018	4.224	4.322	4.200	4.290	56,555	+0.09(+2.14%)
May 09, 2018	4.019	4.290	3.938	4.200	71,801	+0.18(+4.48%)
May 08, 2018	4.322	4.322	3.979	4.019	121,478	-0.30(-7.01%)
May 07, 2018	4.273	4.425	4.213	4.322	133,935	+0.12(+2.92%)
May 04, 2018	3.938	4.240	3.929	4.200	88,818	+0.26(+6.65%)
May 03, 2018	3.798	4.249	3.733	3.938	237,772	+0.25(+6.65%)
May 02, 2018	3.512	3.725	3.512	3.692	50,730	+0.18(+5.13%)
May 01, 2018	3.345	3.528	3.315	3.512	37,874	+0.11(+3.12%)
Apr 30, 2018	3.438	3.495	3.389	3.405	33,655	-0.02(-0.48%)
Apr 27, 2018	3.512	3.512	3.397	3.422	15,160	-0.07(-2.11%)
Apr 26, 2018	3.479	3.520	3.422	3.496	23,944	+0.02(+0.47%)
Apr 25, 2018	3.455	3.520	3.438	3.479	32,902	+0.00(+0.00%)
Apr 24, 2018	3.405	3.504	3.299	3.479	45,661	+0.09(+2.66%)
Apr 23, 2018	3.536	3.545	3.315	3.389	58,315	-0.13(-3.72%)
Apr 20, 2018	3.520	3.536	3.405	3.520	34,308	-0.02(-0.46%)
Apr 19, 2018	3.545	3.561	3.481	3.536	39,742	+0.03(+0.93%)
Apr 18, 2018	3.356	3.545	3.356	3.504	85,560	+0.16(+4.90%)
Apr 17, 2018	3.258	3.348	3.215	3.340	54,922	+0.13(+4.08%)
Apr 16, 2018	3.217	3.250	3.176	3.209	55,727	+0.03(+1.03%)
Apr 13, 2018	3.242	3.275	3.148	3.176	43,416	-0.04(-1.27%)
Apr 12, 2018	3.307	3.307	3.127	3.217	72,608	-0.02(-0.76%)
Apr 11, 2018	3.234	3.315	3.217	3.242	46,769	+0.01(+0.25%)
Apr 10, 2018	3.266	3.266	3.168	3.234	48,552	+0.00(+0.00%)
Apr 09, 2018	3.291	3.291	3.207	3.234	48,753	-0.04(-1.25%)
Apr 06, 2018	3.225	3.291	3.160	3.275	217,224	+0.02(+0.50%)
Apr 05, 2018	3.782	3.856	3.168	3.258	445,310	-0.57(-14.96%)
Apr 04, 2018	3.823	3.856	3.717	3.831	35,388	+0.01(+0.21%)
Apr 03, 2018	3.946	3.979	3.815	3.823	42,005	-0.13(-3.31%)