Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.795	5.859	5.730	5.795	55,790	-0.02(-0.32%)
Jun 29, 2021	5.740	5.978	5.657	5.813	109,619	+0.08(+1.44%)
Jun 28, 2021	5.749	5.840	5.685	5.730	231,494	-0.13(-2.19%)
Jun 25, 2021	5.180	6.024	5.089	5.859	2,768,934	+0.72(+13.90%)
Jun 24, 2021	5.144	5.235	5.107	5.144	200,644	-0.06(-1.06%)
Jun 23, 2021	5.125	5.244	5.125	5.199	162,147	+0.03(+0.53%)
Jun 22, 2021	5.244	5.272	5.125	5.171	105,048	-0.05(-0.88%)
Jun 21, 2021	5.345	5.355	5.134	5.217	146,165	-0.08(-1.56%)
Jun 18, 2021	5.437	5.446	5.199	5.300	203,589	-0.20(-3.67%)
Jun 17, 2021	5.703	5.712	5.501	5.501	112,984	-0.23(-4.00%)
Jun 16, 2021	5.721	5.776	5.639	5.730	123,195	-0.02(-0.32%)
Jun 15, 2021	5.758	5.813	5.611	5.749	76,131	-0.01(-0.16%)
Jun 14, 2021	5.675	5.850	5.666	5.758	81,682	+0.11(+1.95%)
Jun 11, 2021	5.712	5.859	5.593	5.648	116,428	-0.06(-1.12%)
Jun 10, 2021	5.694	5.740	5.620	5.712	50,263	-0.01(-0.16%)
Jun 09, 2021	5.730	5.859	5.694	5.721	66,086	-0.01(-0.16%)
Jun 08, 2021	5.712	5.767	5.712	5.730	39,976	-0.02(-0.32%)
Jun 07, 2021	5.730	5.758	5.620	5.749	67,129	+0.06(+1.13%)
Jun 04, 2021	5.639	5.694	5.565	5.685	61,743	+0.08(+1.47%)
Jun 03, 2021	5.639	5.639	5.483	5.602	83,472	-0.09(-1.61%)
Jun 02, 2021	5.611	5.749	5.547	5.694	86,669	+0.07(+1.31%)
Jun 01, 2021	5.666	5.666	5.593	5.620	43,612	+0.03(+0.49%)
May 28, 2021	5.556	5.607	5.510	5.593	45,762	+0.03(+0.49%)
May 27, 2021	5.804	5.822	5.538	5.565	69,936	-0.17(-3.04%)
May 26, 2021	5.831	5.850	5.712	5.740	49,956	-0.03(-0.48%)
May 25, 2021	5.996	5.996	5.749	5.767	143,495	-0.25(-4.12%)
May 24, 2021	5.987	6.106	5.978	6.015	71,380	-0.01(-0.15%)
May 21, 2021	6.134	6.161	6.015	6.024	55,653	-0.09(-1.50%)
May 20, 2021	5.996	6.161	5.996	6.116	52,329	+0.05(+0.76%)
May 19, 2021	5.960	6.372	5.868	6.070	191,057	+0.04(+0.61%)
May 18, 2021	6.088	6.116	5.914	6.033	91,122	-0.05(-0.75%)
May 17, 2021	6.033	6.116	5.914	6.079	121,608	+0.10(+1.69%)
May 14, 2021	5.785	6.015	5.767	5.978	128,122	+0.20(+3.49%)
May 13, 2021	5.455	5.831	5.455	5.776	162,931	+0.31(+5.70%)
May 12, 2021	5.639	5.639	5.382	5.465	106,055	-0.17(-3.09%)
May 11, 2021	5.510	5.648	5.364	5.639	112,276	+0.09(+1.65%)
May 10, 2021	5.400	5.625	5.318	5.547	228,392	+0.20(+3.77%)
May 07, 2021	5.254	5.400	5.189	5.345	174,740	+0.07(+1.39%)
May 06, 2021	5.272	5.294	5.052	5.272	149,748	+0.01(+0.17%)
May 05, 2021	5.194	5.355	5.052	5.263	154,727	+0.08(+1.59%)
May 04, 2021	5.309	5.382	5.134	5.180	82,176	-0.12(-2.25%)
May 03, 2021	5.217	5.373	5.134	5.300	122,258	+0.17(+3.21%)
Apr 30, 2021	5.217	5.263	5.107	5.134	106,885	-0.12(-2.27%)
Apr 29, 2021	5.336	5.373	5.171	5.254	77,726	-0.01(-0.17%)
Apr 28, 2021	5.300	5.318	5.171	5.263	93,790	-0.02(-0.35%)
Apr 27, 2021	5.300	5.355	5.199	5.281	107,619	-0.05(-0.86%)
Apr 26, 2021	5.391	5.465	5.281	5.327	99,045	-0.03(-0.51%)
Apr 23, 2021	5.327	5.391	5.199	5.355	117,246	+0.06(+1.04%)
Apr 22, 2021	5.428	5.492	5.281	5.300	104,713	-0.12(-2.20%)
Apr 21, 2021	5.300	5.547	5.226	5.419	195,517	+0.15(+2.78%)
Apr 20, 2021	5.327	5.350	5.144	5.272	121,612	-0.13(-2.38%)
Apr 19, 2021	5.474	5.547	5.244	5.400	158,898	-0.17(-2.97%)
Apr 16, 2021	5.584	5.630	5.382	5.565	123,463	+0.06(+1.00%)
Apr 15, 2021	5.822	5.822	5.492	5.510	118,480	-0.22(-3.84%)
Apr 14, 2021	5.850	5.859	5.694	5.730	57,605	-0.13(-2.19%)
Apr 13, 2021	5.831	5.895	5.750	5.859	37,680	+0.06(+0.95%)
Apr 12, 2021	5.740	5.850	5.730	5.804	66,470	-0.01(-0.16%)
Apr 09, 2021	5.950	6.051	5.750	5.813	113,320	-0.14(-2.31%)
Apr 08, 2021	5.895	6.005	5.840	5.950	69,292	+0.06(+1.09%)
Apr 07, 2021	5.987	6.005	5.868	5.886	54,129	-0.10(-1.68%)
Apr 06, 2021	5.859	6.125	5.822	5.987	88,986	+0.12(+2.03%)
Apr 05, 2021	6.116	6.116	5.859	5.868	94,747	-0.17(-2.88%)