Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.362	4.412	4.279	4.320	56,713	-0.06(-1.33%)
Jul 30, 2018	4.528	4.528	4.329	4.379	117,920	-0.20(-4.36%)
Jul 27, 2018	4.711	4.711	4.524	4.578	92,193	-0.17(-3.67%)
Jul 26, 2018		4.777	4.520	4.753	55,436	+0.17(+3.62%)
Jul 25, 2018	4.927	4.977	4.570	4.586	182,462	-0.37(-7.54%)
Jul 24, 2018	5.093	5.093	4.827	4.960	75,085	-0.12(-2.45%)
Jul 23, 2018	5.052	5.110	5.052	5.085	46,906	+0.02(+0.33%)
Jul 20, 2018	5.085	5.093	5.001	5.068	43,836	-0.03(-0.65%)
Jul 19, 2018	5.002	5.143	4.942	5.101	51,670	+0.08(+1.66%)
Jul 18, 2018	5.085	5.126	4.993	5.018	78,065	-0.05(-0.98%)
Jul 17, 2018	4.960	5.110	4.935	5.068	55,257	+0.11(+2.18%)
Jul 16, 2018	5.035	5.143	4.885	4.960	209,930	-0.02(-0.33%)
Jul 13, 2018	5.126	5.126	4.960	4.977	77,663	-0.15(-2.92%)
Jul 12, 2018	5.193	5.234	5.085	5.126	153,410	-0.07(-1.28%)
Jul 11, 2018	4.927	5.284	4.790	5.193	320,124	+0.26(+5.22%)
Jul 10, 2018	5.077	5.085	4.927	4.935	171,489	-0.07(-1.49%)
Jul 09, 2018	5.027	5.143	4.894	5.010	239,376	+0.11(+2.20%)
Jul 06, 2018	4.802	4.910	4.719	4.902	133,906	+0.12(+2.61%)
Jul 05, 2018	4.777	4.844	4.620	4.777	181,108	+0.02(+0.52%)
Jul 03, 2018		4.753	4.753	4.753	0	+0.23(+5.15%)
Jul 02, 2018	4.113	4.570	4.113	4.520	102,639	+0.40(+9.68%)
Jun 29, 2018	4.071	4.196	3.997	4.121	43,989	+0.02(+0.61%)
Jun 28, 2018	4.229	4.229	4.013	4.096	158,286	-0.12(-2.76%)
Jun 27, 2018	4.221	4.362	4.196	4.212	74,267	-0.02(-0.59%)
Jun 26, 2018	4.096	4.320	4.080	4.237	72,466	+0.15(+3.66%)
Jun 25, 2018	4.312	4.454	4.063	4.088	119,877	-0.23(-5.38%)
Jun 22, 2018	4.221	4.586	4.221	4.320	1,630,350	+0.09(+2.16%)
Jun 21, 2018	4.212	4.337	4.179	4.229	109,666	+0.03(+0.79%)
Jun 20, 2018	4.287	4.320	4.171	4.196	113,589	-0.09(-2.13%)
Jun 19, 2018	4.271	4.362	4.237	4.287	83,431	+0.02(+0.39%)
Jun 18, 2018	4.246	4.304	4.179	4.271	66,248	+0.02(+0.59%)
Jun 15, 2018		4.287	4.196	4.246	86,260	+0.05(+1.19%)
Jun 14, 2018	4.329	4.329	4.071	4.196	82,656	-0.13(-3.07%)
Jun 13, 2018	4.271	4.362	4.171	4.329	76,921	+0.05(+1.17%)
Jun 12, 2018	4.362	4.412	4.271	4.279	61,406	-0.11(-2.46%)
Jun 11, 2018	4.296	4.404	4.237	4.387	66,447	+0.10(+2.33%)
Jun 08, 2018	4.379	4.379	4.287	4.287	92,963	-0.08(-1.90%)
Jun 07, 2018		4.412	4.271	4.370	55,141	+0.08(+1.94%)
Jun 06, 2018			4.237	4.287	86,856	-0.17(-3.91%)
Jun 05, 2018	4.379	4.503	4.379	4.462	46,504	+0.09(+2.09%)
Jun 04, 2018	4.520	4.520	4.345	4.370	61,404	-0.11(-2.41%)
Jun 01, 2018	4.645	4.683	4.395	4.478	78,905	-0.16(-3.40%)
May 31, 2018	4.736	4.844	4.628	4.636	77,772	-0.08(-1.76%)
May 30, 2018	4.545	4.753	4.478	4.719	124,876	+0.22(+4.80%)
May 29, 2018	4.503	4.528	4.428	4.503	97,356	+0.11(+2.46%)
May 25, 2018		4.395	4.395	4.395	0	+0.11(+2.52%)
May 24, 2018	4.329	4.362	4.254	4.287	35,537	-0.05(-1.15%)
May 23, 2018	4.362	4.404	4.337	4.337	44,217	-0.01(-0.19%)
May 22, 2018	4.354	4.404	4.320	4.345	31,233	-0.01(-0.19%)
May 21, 2018	4.395	4.578	4.320	4.354	91,797	-0.05(-1.13%)
May 18, 2018	4.462	4.462	4.379	4.404	73,528	-0.02(-0.56%)
May 17, 2018	4.420	4.487	4.345	4.428	99,292	+0.02(+0.57%)
May 16, 2018	4.279	4.428	4.279	4.404	63,301	+0.15(+3.52%)
May 15, 2018	4.204	4.304	4.154	4.254	26,982	+0.05(+1.19%)
May 14, 2018	4.304	4.462	4.196	4.204	130,436	-0.07(-1.65%)
May 11, 2018	4.299	4.332	4.275	4.275	75,020	-0.02(-0.38%)
May 10, 2018	4.226	4.324	4.201	4.291	56,535	+0.09(+2.14%)
May 09, 2018	4.021	4.291	3.939	4.201	71,775	+0.18(+4.48%)
May 08, 2018	4.324	4.324	3.980	4.021	121,434	-0.30(-7.01%)
May 07, 2018	4.275	4.426	4.215	4.324	133,886	+0.12(+2.92%)
May 04, 2018	3.939	4.242	3.931	4.201	88,785	+0.26(+6.65%)
May 03, 2018	3.800	4.250	3.735	3.939	237,686	+0.25(+6.65%)
May 02, 2018	3.513	3.726	3.513	3.693	50,711	+0.18(+5.13%)