Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	6.166	6.240	6.101	6.230	33,633	+0.06(+1.05%)
Aug 30, 2021	6.120	6.235	6.092	6.166	38,743	+0.09(+1.52%)
Aug 27, 2021	6.046	6.124	5.991	6.074	82,613	+0.03(+0.46%)
Aug 26, 2021	5.991	6.046	5.880	6.046	117,935	+0.14(+2.34%)
Aug 25, 2021	5.733	5.935	5.677	5.908	86,227	+0.19(+3.39%)
Aug 24, 2021	5.604	5.742	5.548	5.714	38,342	+0.14(+2.48%)
Aug 23, 2021	5.696	5.696	5.502	5.576	37,452	-0.05(-0.82%)
Aug 20, 2021	5.493	5.668	5.493	5.622	54,475	+0.18(+3.39%)
Aug 19, 2021	5.594	5.695	5.401	5.438	76,165	-0.22(-3.91%)
Aug 18, 2021	5.889	5.899	5.631	5.659	74,127	-0.18(-3.15%)
Aug 17, 2021	5.760	5.889	5.686	5.843	100,273	+0.05(+0.80%)
Aug 16, 2021	5.696	5.899	5.687	5.797	134,291	+0.11(+1.94%)
Aug 13, 2021	5.622	5.710	5.539	5.687	53,573	+0.10(+1.82%)
Aug 12, 2021	5.622	5.622	5.512	5.585	47,918	-0.01(-0.16%)
Aug 11, 2021	5.548	5.622	5.512	5.594	20,013	+0.08(+1.51%)
Aug 10, 2021	5.641	5.641	5.484	5.512	30,550	-0.11(-1.97%)
Aug 09, 2021	5.539	5.686	5.539	5.622	52,485	+0.06(+1.16%)
Aug 06, 2021	5.668	5.696	5.530	5.558	46,107	-0.11(-1.95%)
Aug 05, 2021	5.475	5.705	5.456	5.668	135,850	+0.19(+3.54%)
Aug 04, 2021	5.364	5.521	5.364	5.475	45,757	+0.11(+2.06%)
Aug 03, 2021	5.346	5.419	5.327	5.364	32,640	-0.01(-0.17%)
Aug 02, 2021	5.419	5.530	5.350	5.373	57,786	-0.06(-1.02%)
Jul 30, 2021	5.456	5.539	5.419	5.429	39,921	-0.04(-0.67%)
Jul 29, 2021	5.419	5.539	5.410	5.465	55,472	-0.01(-0.17%)
Jul 28, 2021	5.382	5.604	5.382	5.475	44,535	+0.00(+0.00%)
Jul 27, 2021	5.484	5.631	5.419	5.475	58,082	-0.06(-1.16%)
Jul 26, 2021	5.576	5.668	5.475	5.539	34,716	-0.02(-0.33%)
Jul 23, 2021	5.429	5.576	5.364	5.558	50,050	+0.09(+1.69%)
Jul 22, 2021	5.484	5.530	5.318	5.465	56,554	-0.01(-0.17%)
Jul 21, 2021	5.281	5.558	5.253	5.475	72,404	+0.28(+5.32%)
Jul 20, 2021	5.244	5.346	5.198	5.198	83,465	-0.01(-0.18%)
Jul 19, 2021	5.180	5.253	5.078	5.207	191,681	+0.01(+0.18%)
Jul 16, 2021	5.410	5.438	5.180	5.198	111,280	-0.16(-2.93%)
Jul 15, 2021	5.217	5.355	5.207	5.355	49,664	+0.12(+2.29%)
Jul 14, 2021	5.300	5.318	5.217	5.235	42,654	-0.05(-0.87%)
Jul 13, 2021	5.382	5.447	5.272	5.281	38,180	-0.10(-1.88%)
Jul 12, 2021	5.530	5.622	5.272	5.382	55,190	-0.16(-2.83%)
Jul 09, 2021	5.438	5.558	5.429	5.539	30,359	+0.10(+1.86%)
Jul 08, 2021	5.373	5.438	5.318	5.438	45,209	-0.02(-0.34%)
Jul 07, 2021	5.530	5.576	5.438	5.456	54,371	-0.11(-1.99%)
Jul 06, 2021	5.677	5.677	5.475	5.567	77,164	-0.17(-2.89%)
Jul 02, 2021	5.834	5.834	5.650	5.733	74,796	-0.10(-1.74%)
Jul 01, 2021	5.862	5.899	5.742	5.834	83,205	+0.01(+0.16%)
Jun 30, 2021	5.825	5.889	5.760	5.825	55,501	-0.02(-0.32%)
Jun 29, 2021	5.770	6.009	5.687	5.843	109,050	+0.08(+1.44%)
Jun 28, 2021	5.779	5.871	5.714	5.760	230,291	-0.13(-2.19%)
Jun 25, 2021	5.207	6.055	5.115	5.889	2,754,552	+0.72(+13.90%)
Jun 24, 2021	5.170	5.263	5.134	5.170	199,602	-0.06(-1.06%)
Jun 23, 2021	5.152	5.272	5.152	5.226	161,305	+0.03(+0.53%)
Jun 22, 2021	5.272	5.300	5.152	5.198	104,503	-0.05(-0.88%)
Jun 21, 2021	5.373	5.382	5.161	5.244	145,406	-0.08(-1.56%)
Jun 18, 2021	5.465	5.475	5.226	5.327	202,531	-0.20(-3.67%)
Jun 17, 2021	5.733	5.742	5.530	5.530	112,397	-0.23(-4.00%)
Jun 16, 2021	5.751	5.806	5.668	5.760	122,555	-0.02(-0.32%)
Jun 15, 2021	5.788	5.843	5.641	5.779	75,736	-0.01(-0.16%)
Jun 14, 2021	5.705	5.880	5.696	5.788	81,258	+0.11(+1.95%)
Jun 11, 2021	5.742	5.889	5.622	5.677	115,824	-0.06(-1.12%)
Jun 10, 2021	5.723	5.770	5.650	5.742	50,002	-0.01(-0.16%)
Jun 09, 2021	5.760	5.889	5.723	5.751	65,743	-0.01(-0.16%)
Jun 08, 2021	5.742	5.797	5.742	5.760	39,768	-0.02(-0.32%)
Jun 07, 2021	5.760	5.788	5.650	5.779	66,780	+0.06(+1.13%)
Jun 04, 2021	5.668	5.723	5.594	5.714	61,423	+0.08(+1.47%)
Jun 03, 2021	5.668	5.668	5.512	5.631	83,038	-0.09(-1.61%)
Jun 02, 2021	5.641	5.779	5.576	5.723	86,219	+0.07(+1.31%)