Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.921	9.216	8.845	9.149	74,400	+0.32(+3.66%)
Jul 28, 2022	8.921	8.921	8.570	8.826	56,167	-0.01(-0.11%)
Jul 27, 2022	8.570	8.907	8.570	8.836	66,810	+0.36(+4.26%)
Jul 26, 2022	8.532	8.684	8.456	8.475	52,772	-0.22(-2.51%)
Jul 25, 2022	8.855	8.990	8.655	8.693	64,486	-0.18(-2.03%)
Jul 22, 2022	9.130	9.178	8.764	8.874	40,524	-0.17(-1.89%)
Jul 21, 2022	8.855	9.125	8.805	9.045	88,640	+0.21(+2.37%)
Jul 20, 2022	8.731	8.936	8.608	8.836	34,521	+0.10(+1.20%)
Jul 19, 2022	8.788	8.983	8.704	8.731	61,802	+0.05(+0.55%)
Jul 18, 2022	8.541	8.779	7.667	8.684	223,577	+0.14(+1.67%)
Jul 15, 2022	8.636	8.674	8.494	8.541	46,291	-0.12(-1.43%)
Jul 14, 2022	8.503	8.674	8.463	8.665	40,268	+0.10(+1.11%)
Jul 13, 2022	8.484	8.788	8.484	8.570	54,676	+0.10(+1.12%)
Jul 12, 2022	8.484	8.646	8.380	8.475	94,182	+0.00(+0.00%)
Jul 11, 2022	8.275	8.598	8.275	8.475	54,656	+0.16(+1.94%)
Jul 08, 2022	9.092	9.092	8.228	8.313	103,891	-0.75(-8.28%)
Jul 07, 2022	8.665	9.097	8.635	9.064	143,737	+0.46(+5.30%)
Jul 06, 2022	8.218	8.693	8.161	8.608	126,110	+0.45(+5.47%)
Jul 05, 2022	8.408	8.475	7.991	8.161	64,240	-0.21(-2.50%)
Jul 01, 2022	8.788	8.788	8.332	8.370	82,751	-0.33(-3.82%)
Jun 30, 2022	8.380	8.737	8.294	8.703	80,165	+0.34(+4.09%)
Jun 29, 2022	8.408	8.499	8.187	8.361	61,303	-0.03(-0.34%)
Jun 28, 2022	8.503	8.755	8.304	8.389	150,193	-0.10(-1.23%)
Jun 27, 2022	8.152	8.494	7.981	8.494	140,352	+0.57(+7.19%)
Jun 24, 2022	7.610	8.076	7.610	7.924	59,645	+0.28(+3.60%)
Jun 23, 2022	7.971	8.190	7.638	7.648	97,793	-0.33(-4.17%)
Jun 22, 2022	7.838	8.038	7.610	7.981	58,593	+0.00(+0.00%)
Jun 21, 2022	7.581	7.981	7.548	7.981	60,219	+0.51(+6.87%)
Jun 17, 2022	7.486	7.515	7.125	7.467	127,865	+0.02(+0.26%)
Jun 16, 2022	7.676	7.676	7.334	7.448	41,491	-0.17(-2.24%)
Jun 15, 2022	7.619	7.734	7.444	7.619	54,371	+0.14(+1.91%)
Jun 14, 2022	7.591	7.753	7.401	7.477	161,362	-0.07(-0.88%)
Jun 13, 2022	7.306	7.753	7.306	7.543	58,789	+0.12(+1.66%)
Jun 10, 2022	7.981	8.237	7.294	7.420	76,859	-0.65(-8.01%)
Jun 09, 2022	8.323	8.399	7.924	8.066	60,101	-0.29(-3.41%)
Jun 08, 2022	8.408	8.437	8.171	8.351	58,360	-0.03(-0.34%)
Jun 07, 2022	8.237	8.427	8.232	8.380	148,867	+0.19(+2.32%)
Jun 06, 2022	7.981	8.256	7.976	8.190	99,103	+0.22(+2.74%)
Jun 03, 2022	7.790	8.000	7.790	7.971	73,787	+0.22(+2.82%)
Jun 02, 2022	7.524	7.790	7.524	7.753	72,852	+0.17(+2.26%)
Jun 01, 2022	7.829	7.838	7.496	7.581	78,922	-0.24(-3.04%)
May 31, 2022	7.572	7.838	7.543	7.819	92,202	+0.26(+3.39%)
May 27, 2022	7.163	7.572	7.135	7.562	73,224	+0.48(+6.70%)
May 26, 2022	6.935	7.144	6.930	7.087	74,954	+0.15(+2.19%)
May 25, 2022	6.935	6.992	6.916	6.935	67,649	+0.02(+0.27%)
May 24, 2022	6.935	6.992	6.840	6.916	68,849	-0.02(-0.27%)
May 23, 2022	6.973	7.125	6.912	6.935	57,216	+0.09(+1.39%)
May 20, 2022	6.926	6.969	6.840	6.840	43,761	+0.00(+0.00%)
May 19, 2022	6.983	7.083	6.840	6.840	77,291	-0.17(-2.37%)
May 18, 2022	6.960	7.185	6.922	7.007	94,417	+0.00(+0.00%)
May 17, 2022	7.120	7.120	6.922	7.007	86,998	-0.04(-0.53%)
May 16, 2022	7.054	7.195	7.011	7.044	331,343	+0.01(+0.13%)
May 13, 2022	6.358	7.101	6.320	7.035	720,691	+0.71(+11.31%)
May 12, 2022	5.991	6.348	5.935	6.320	88,416	+0.23(+3.70%)
May 11, 2022	6.141	6.141	5.972	6.094	82,055	+0.19(+3.18%)
May 10, 2022	5.906	6.047	5.878	5.906	45,081	+0.00(+0.00%)
May 09, 2022	6.038	6.320	5.737	5.906	120,627	-0.07(-1.10%)
May 06, 2022	6.094	6.094	5.928	5.972	34,270	-0.11(-1.85%)
May 05, 2022	6.123	6.217	6.000	6.085	31,429	+0.02(+0.38%)
May 04, 2022	5.941	6.071	5.895	6.062	54,149	+0.12(+2.03%)
May 03, 2022	5.913	5.987	5.841	5.941	25,178	+0.09(+1.59%)