Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.460	5.528	5.197	5.213	25,214	-0.19(-3.53%)
Sep 28, 2017	5.524	5.532	5.173	5.404	53,739	-0.14(-2.58%)
Sep 27, 2017	5.683	5.683	5.309	5.548	64,004	-0.06(-0.99%)
Sep 26, 2017	5.452	5.707	5.344	5.603	86,091	+0.16(+2.92%)
Sep 25, 2017	5.468	5.508	5.308	5.444	60,315	+0.05(+0.88%)
Sep 22, 2017	4.967	5.412	4.967	5.396	82,788	+0.44(+8.83%)
Sep 21, 2017	4.919	4.967	4.807	4.959	18,476	+0.06(+1.14%)
Sep 20, 2017	4.768	4.911	4.768	4.903	33,562	+0.12(+2.50%)
Sep 19, 2017	4.834	4.847	4.716	4.783	18,339	-0.02(-0.50%)
Sep 18, 2017	4.815	4.903	4.776	4.807	21,131	-0.01(-0.17%)
Sep 15, 2017	4.831	4.972	4.776	4.815	92,064	-0.01(-0.17%)
Sep 14, 2017	4.815	4.839	4.776	4.823	22,472	+0.02(+0.50%)
Sep 13, 2017	4.744	4.879	4.744	4.799	42,011	+0.04(+0.84%)
Sep 12, 2017	4.895	4.934	4.704	4.760	24,997	-0.17(-3.39%)
Sep 11, 2017	4.911	4.998	4.903	4.927	16,335	+0.01(+0.16%)
Sep 08, 2017	4.863	4.982	4.802	4.919	28,244	+0.00(+0.00%)
Sep 07, 2017	4.807	4.984	4.807	4.919	14,569	+0.11(+2.32%)
Sep 06, 2017	4.847	4.867	4.744	4.807	29,040	+0.02(+0.33%)
Sep 05, 2017	4.768	4.831	4.699	4.791	31,911	+0.06(+1.18%)
Sep 01, 2017	4.871	4.951	4.696	4.736	58,728	-0.16(-3.25%)
Aug 31, 2017	4.911	5.006	4.863	4.895	67,551	-0.02(-0.49%)
Aug 30, 2017	4.704	4.919	4.643	4.919	65,577	+0.22(+4.75%)
Aug 29, 2017	4.720	4.767	4.656	4.696	21,879	-0.03(-0.67%)
Aug 28, 2017	4.712	4.815	4.505	4.728	137,578	+0.02(+0.34%)
Aug 25, 2017	4.895	4.895	4.696	4.712	26,349	-0.12(-2.47%)
Aug 24, 2017	4.704	4.847	4.704	4.831	18,812	+0.12(+2.53%)
Aug 23, 2017	4.760	4.791	4.660	4.712	17,280	-0.06(-1.33%)
Aug 22, 2017	4.624	4.791	4.553	4.776	37,268	+0.21(+4.53%)
Aug 21, 2017	4.600	4.728	4.497	4.569	63,510	-0.01(-0.17%)
Aug 18, 2017	4.569	4.704	4.561	4.577	87,093	-0.06(-1.20%)
Aug 17, 2017	4.712	4.791	4.585	4.632	22,889	-0.10(-2.02%)
Aug 16, 2017	4.847	4.927	4.672	4.728	25,443	-0.04(-0.83%)
Aug 15, 2017	4.855	4.855	4.632	4.768	38,894	-0.06(-1.16%)
Aug 14, 2017	4.688	4.990	4.688	4.823	79,553	+0.13(+2.71%)
Aug 11, 2017	4.624	4.720	4.624	4.696	60,804	-0.05(-1.09%)
Aug 10, 2017	4.755	4.807	4.716	4.748	94,059	-0.02(-0.49%)
Aug 09, 2017	4.803	4.841	4.732	4.771	30,382	-0.05(-0.98%)
Aug 08, 2017	4.889	4.952	4.811	4.818	73,850	-0.05(-0.97%)
Aug 07, 2017	4.842	4.987	4.813	4.866	51,729	+0.02(+0.32%)
Aug 04, 2017	5.062	5.125	4.834	4.850	61,684	-0.20(-3.89%)
Aug 03, 2017	4.944	5.180	4.921	5.046	34,836	-0.06(-1.08%)
Aug 02, 2017	5.196	5.196	5.042	5.101	56,820	-0.09(-1.82%)
Aug 01, 2017	5.164	5.306	5.164	5.196	25,489	-0.02(-0.30%)
Jul 31, 2017	5.243	5.314	5.149	5.211	46,545	+0.00(+0.00%)
Jul 28, 2017	5.400	5.416	5.196	5.211	36,811	-0.12(-2.21%)
Jul 27, 2017	5.384	5.384	5.188	5.329	81,236	-0.05(-0.88%)
Jul 26, 2017	5.384	5.620	5.337	5.376	75,879	-0.01(-0.15%)
Jul 25, 2017	5.172	5.620	5.141	5.384	116,769	+0.20(+3.95%)
Jul 24, 2017	5.227	5.290	4.991	5.180	75,513	-0.20(-3.80%)
Jul 21, 2017	5.518	5.518	5.314	5.384	33,632	-0.01(-0.15%)
Jul 20, 2017	5.392	5.471	5.345	5.392	21,523	+0.01(+0.15%)
Jul 19, 2017	5.243	5.400	5.219	5.384	30,293	+0.15(+2.85%)
Jul 18, 2017	5.337	5.365	5.227	5.235	27,474	-0.06(-1.19%)
Jul 17, 2017	5.306	5.345	5.164	5.298	40,439	+0.06(+1.05%)
Jul 14, 2017	5.235	5.312	5.078	5.243	106,131	+0.01(+0.15%)
Jul 13, 2017	5.353	5.400	5.188	5.235	31,604	-0.14(-2.63%)
Jul 12, 2017	5.298	5.400	5.251	5.376	92,677	+0.10(+1.94%)
Jul 11, 2017	5.408	5.408	5.156	5.274	68,788	-0.13(-2.47%)
Jul 10, 2017	5.298	5.526	5.298	5.408	37,897	-0.04(-0.72%)
Jul 07, 2017	5.557	5.557	5.384	5.447	41,228	-0.10(-1.84%)
Jul 06, 2017	5.369	5.652	5.306	5.549	86,606	+0.16(+2.92%)
Jul 05, 2017	5.620	5.620	5.348	5.392	63,085	-0.24(-4.19%)