Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.260	6.476	6.209	6.433	314,531	+0.18(+2.90%)
Sep 27, 2019	6.407	6.468	6.235	6.252	180,443	-0.21(-3.20%)
Sep 26, 2019	6.329	6.545	6.252	6.459	170,287	+0.15(+2.32%)
Sep 25, 2019	6.502	6.554	6.230	6.312	155,924	-0.19(-2.92%)
Sep 24, 2019	6.597	6.597	6.430	6.502	264,464	-0.05(-0.79%)
Sep 23, 2019	6.459	6.597	6.398	6.554	66,318	+0.07(+1.06%)
Sep 20, 2019	6.450	6.523	6.334	6.485	182,183	+0.02(+0.27%)
Sep 19, 2019	6.407	6.562	6.398	6.467	136,086	+0.06(+0.94%)
Sep 18, 2019	6.554	6.562	6.325	6.407	172,745	-0.15(-2.24%)
Sep 17, 2019	6.631	6.666	6.442	6.554	118,241	-0.05(-0.78%)
Sep 16, 2019	6.373	6.678	6.338	6.605	406,587	+0.22(+3.51%)
Sep 13, 2019	6.416	6.537	6.355	6.381	139,159	-0.02(-0.27%)
Sep 12, 2019	6.373	6.554	6.312	6.398	240,300	+0.03(+0.54%)
Sep 11, 2019	6.079	6.398	6.053	6.364	246,217	+0.24(+3.94%)
Sep 10, 2019	5.898	6.252	5.898	6.122	227,365	+0.21(+3.50%)
Sep 09, 2019	6.088	6.140	5.864	5.916	461,914	-0.22(-3.52%)
Sep 06, 2019	6.174	6.235	6.131	6.131	223,583	-0.02(-0.28%)
Sep 05, 2019	6.217	6.442	6.131	6.148	246,475	-0.07(-1.11%)
Sep 04, 2019	6.114	6.261	6.071	6.217	145,811	+0.16(+2.56%)
Sep 03, 2019	6.097	6.204	5.941	6.062	213,655	-0.11(-1.82%)
Aug 30, 2019	6.355	6.355	6.071	6.174	168,962	-0.13(-2.05%)
Aug 29, 2019	6.243	6.347	6.174	6.304	104,119	+0.09(+1.39%)
Aug 28, 2019	6.312	6.467	6.174	6.217	199,963	-0.09(-1.37%)
Aug 27, 2019	6.373	6.462	6.148	6.304	326,950	-0.06(-0.95%)
Aug 26, 2019	6.278	6.467	6.148	6.364	244,937	+0.11(+1.79%)
Aug 23, 2019	6.329	6.502	6.226	6.252	260,692	-0.09(-1.49%)
Aug 22, 2019	6.459	6.502	6.329	6.347	147,219	-0.09(-1.34%)
Aug 21, 2019	6.407	6.554	6.355	6.433	185,420	+0.02(+0.27%)
Aug 20, 2019	6.243	6.485	6.217	6.416	169,266	+0.15(+2.34%)
Aug 19, 2019	6.166	6.338	6.148	6.269	153,510	+0.10(+1.68%)
Aug 16, 2019	6.071	6.260	6.036	6.166	233,440	+0.10(+1.71%)
Aug 15, 2019	6.183	6.191	5.976	6.062	308,193	-0.06(-1.06%)
Aug 14, 2019	6.425	6.494	6.076	6.127	309,116	-0.32(-5.03%)
Aug 13, 2019	6.135	6.664	6.135	6.451	525,948	+0.31(+5.00%)
Aug 12, 2019	6.255	6.263	6.041	6.144	279,901	-0.11(-1.77%)
Aug 09, 2019	6.229	6.442	6.195	6.255	439,581	+0.15(+2.52%)
Aug 08, 2019	6.033	6.204	5.760	6.101	605,357	+0.12(+2.00%)
Aug 07, 2019	5.640	6.110	5.581	5.982	428,422	+0.21(+3.70%)
Aug 06, 2019	6.502	6.562	5.743	5.768	818,120	-0.71(-10.94%)
Aug 05, 2019	8.448	8.448	6.400	6.477	842,788	-2.62(-28.80%)
Aug 02, 2019	9.267	9.284	9.028	9.096	166,293	-0.20(-2.11%)
Aug 01, 2019	9.446	9.523	9.241	9.293	220,451	-0.11(-1.18%)
Jul 31, 2019	9.600	9.770	9.395	9.403	331,388	-0.14(-1.43%)
Jul 30, 2019	9.233	9.608	9.203	9.540	351,738	+0.31(+3.33%)
Jul 29, 2019	9.233	9.258	9.101	9.233	188,657	+0.03(+0.28%)
Jul 26, 2019	9.054	9.267	9.020	9.207	266,725	+0.15(+1.70%)
Jul 25, 2019	9.139	9.199	9.045	9.054	176,618	-0.08(-0.84%)
Jul 24, 2019	9.020	9.241	8.977	9.130	231,328	+0.05(+0.56%)
Jul 23, 2019	9.165	9.209	8.849	9.079	259,528	-0.08(-0.84%)
Jul 22, 2019	9.327	9.352	9.011	9.156	336,119	-0.15(-1.65%)
Jul 19, 2019	9.506	9.566	9.301	9.310	199,340	-0.22(-2.33%)
Jul 18, 2019	9.523	9.549	9.318	9.531	160,316	+0.00(+0.00%)
Jul 17, 2019	9.531	9.531	9.378	9.531	306,138	+0.00(+0.00%)
Jul 16, 2019	9.531	9.651	9.369	9.531	433,773	-0.04(-0.45%)
Jul 15, 2019	9.472	9.583	9.254	9.574	268,824	+0.11(+1.17%)
Jul 12, 2019	9.728	9.805	9.403	9.463	307,742	-0.24(-2.46%)
Jul 11, 2019	9.557	9.711	9.344	9.702	421,208	+0.13(+1.34%)
Jul 10, 2019	9.762	9.830	9.566	9.574	341,100	-0.15(-1.49%)
Jul 09, 2019	10.20	10.22	9.489	9.719	505,836	-0.44(-4.29%)
Jul 08, 2019	10.10	10.18	9.967	10.15	590,492	+0.09(+0.85%)
Jul 05, 2019	9.950	10.17	9.745	10.07	438,175	+0.20(+2.08%)
Jul 03, 2019	9.770	10.03	9.745	9.864	419,893	+0.14(+1.40%)
Jul 02, 2019	9.557	9.805	9.386	9.728	421,421	+0.21(+2.24%)