Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.288	6.319	5.984	6.187	105,470	-0.09(-1.49%)
Apr 27, 2017	6.272	6.466	6.139	6.280	148,691	+0.02(+0.37%)
Apr 26, 2017	6.210	6.366	6.125	6.257	172,900	+0.05(+0.88%)
Apr 25, 2017	6.374	6.444	5.957	6.202	305,268	-0.12(-1.97%)
Apr 24, 2017	6.389	6.389	6.148	6.327	121,943	+0.05(+0.74%)
Apr 21, 2017	6.086	6.381	6.086	6.280	114,219	+0.19(+3.20%)
Apr 20, 2017	5.977	6.163	5.959	6.086	48,647	+0.09(+1.56%)
Apr 19, 2017	6.008	6.140	5.942	5.992	188,237	-0.02(-0.26%)
Apr 18, 2017	6.047	6.086	5.891	6.008	63,032	-0.04(-0.64%)
Apr 17, 2017	5.588	6.101	5.588	6.047	125,055	+0.44(+7.77%)
Apr 13, 2017	5.627	5.759	5.510	5.611	84,979	+0.00(+0.00%)
Apr 12, 2017	5.813	5.822	5.556	5.611	48,164	-0.21(-3.61%)
Apr 11, 2017	5.650	5.829	5.580	5.821	111,064	+0.19(+3.46%)
Apr 10, 2017	5.673	5.790	5.603	5.627	103,583	-0.02(-0.28%)
Apr 07, 2017	5.735	5.805	5.642	5.642	31,758	+0.02(+0.28%)
Apr 06, 2017	5.549	5.748	5.424	5.627	164,368	+0.05(+0.84%)
Apr 05, 2017	5.829	5.829	5.541	5.580	76,554	-0.20(-3.50%)
Apr 04, 2017	5.743	5.844	5.692	5.782	255,097	+0.02(+0.41%)
Apr 03, 2017	5.627	5.805	5.572	5.759	289,076	+0.12(+2.21%)
Mar 31, 2017	5.541	5.720	5.448	5.634	190,056	+0.12(+2.12%)
Mar 30, 2017	5.292	5.603	5.012	5.518	200,097	+0.16(+2.90%)
Mar 29, 2017	4.825	5.370	4.770	5.362	327,532	+0.50(+10.24%)
Mar 28, 2017	4.809	4.879	4.716	4.864	112,885	+0.05(+1.13%)
Mar 27, 2017	4.630	4.833	4.529	4.809	313,349	+0.20(+4.39%)
Mar 24, 2017	4.459	4.623	4.327	4.607	72,522	+0.17(+3.86%)
Mar 23, 2017	4.304	4.486	4.304	4.436	36,479	+0.12(+2.89%)
Mar 22, 2017	4.576	4.654	4.257	4.311	113,280	-0.26(-5.78%)
Mar 21, 2017	4.669	4.684	4.537	4.576	109,414	-0.09(-1.84%)
Mar 20, 2017	4.646	4.739	4.537	4.662	102,003	-0.04(-0.83%)
Mar 17, 2017	4.693	4.809	4.630	4.700	184,379	+0.01(+0.17%)
Mar 16, 2017	4.599	4.732	4.584	4.693	28,370	+0.09(+1.94%)
Mar 15, 2017	4.619	4.619	4.496	4.603	51,241	+0.04(+0.84%)
Mar 14, 2017	4.565	4.649	4.496	4.565	76,351	+0.01(+0.17%)
Mar 13, 2017	4.741	4.741	4.542	4.557	30,157	-0.18(-3.89%)
Mar 10, 2017	4.611	4.772	4.486	4.741	74,689	+0.13(+2.83%)
Mar 09, 2017	4.626	4.642	4.473	4.611	128,510	+0.00(+0.00%)
Mar 08, 2017	4.373	4.803	4.227	4.611	164,076	+0.47(+11.32%)
Mar 07, 2017	4.034	4.190	4.034	4.142	50,398	+0.06(+1.51%)
Mar 06, 2017	4.157	4.173	4.050	4.081	52,219	-0.08(-1.85%)
Mar 03, 2017	4.165	4.204	4.103	4.157	39,775	+0.02(+0.56%)
Mar 02, 2017	4.250	4.257	4.123	4.134	45,099	-0.12(-2.89%)
Mar 01, 2017	4.196	4.334	4.142	4.257	48,648	+0.07(+1.65%)
Feb 28, 2017	4.303	4.303	4.157	4.188	63,127	-0.15(-3.37%)
Feb 27, 2017	4.342	4.373	4.288	4.334	19,841	+0.02(+0.53%)
Feb 24, 2017	4.319	4.357	4.303	4.311	27,467	-0.02(-0.53%)
Feb 23, 2017	4.419	4.419	4.250	4.334	50,929	-0.08(-1.91%)
Feb 22, 2017	4.365	4.419	4.265	4.419	22,196	+0.03(+0.70%)
Feb 21, 2017	4.465	4.465	4.357	4.388	21,246	-0.05(-1.21%)
Feb 17, 2017		4.442	4.442	4.442	0	-0.14(-3.02%)
Feb 16, 2017	4.496	4.595	4.373	4.580	76,178	+0.09(+2.05%)
Feb 15, 2017	4.311	4.488	4.242	4.488	42,794	+0.18(+4.10%)
Feb 14, 2017	4.357	4.357	4.303	4.311	16,778	-0.08(-1.92%)
Feb 13, 2017	4.403	4.426	4.319	4.396	30,804	-0.01(-0.17%)
Feb 10, 2017	4.303	4.411	4.204	4.403	19,540	+0.12(+2.69%)
Feb 09, 2017	4.380	4.380	4.227	4.288	58,240	-0.09(-2.11%)
Feb 08, 2017	4.403	4.480	4.380	4.380	14,463	-0.05(-1.21%)
Feb 07, 2017	4.442	4.534	4.426	4.434	22,789	+0.01(+0.17%)
Feb 06, 2017	4.403	4.473	4.403	4.426	11,621	-0.01(-0.17%)
Feb 03, 2017	4.411	4.449	4.388	4.434	14,657	+0.03(+0.70%)
Feb 02, 2017	4.511	4.511	4.350	4.403	25,511	-0.08(-1.72%)