Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.67	14.71	14.39	14.56	73,314	-0.08(-0.54%)
Sep 28, 2023	14.73	14.82	14.47	14.63	61,751	-0.09(-0.60%)
Sep 27, 2023	15.12	15.31	14.62	14.72	72,874	-0.40(-2.61%)
Sep 26, 2023	14.78	15.12	14.78	15.12	44,115	+0.30(+2.00%)
Sep 25, 2023	14.68	14.87	14.75	14.82	60,203	-0.03(-0.20%)
Sep 22, 2023	15.02	15.17	14.68	14.85	68,435	-0.16(-1.05%)
Sep 21, 2023	14.75	15.13	14.66	15.01	71,937	+0.26(+1.74%)
Sep 20, 2023	14.82	15.12	14.73	14.75	82,391	+0.02(+0.13%)
Sep 19, 2023	14.49	14.89	14.40	14.73	100,368	+0.27(+1.84%)
Sep 18, 2023	14.87	14.94	14.38	14.47	102,947	-0.66(-4.38%)
Sep 15, 2023	14.60	15.23	14.50	15.13	228,145	+0.48(+3.31%)
Sep 14, 2023	14.35	14.65	14.27	14.64	72,219	+0.34(+2.35%)
Sep 13, 2023	14.38	14.55	14.20	14.31	82,273	-0.03(-0.21%)
Sep 12, 2023	14.42	14.57	14.30	14.34	60,758	-0.13(-0.89%)
Sep 11, 2023	14.51	14.56	14.34	14.47	53,533	-0.05(-0.34%)
Sep 08, 2023	14.64	14.71	14.35	14.52	79,247	-0.25(-1.67%)
Sep 07, 2023	14.87	14.93	14.71	14.76	85,176	-0.05(-0.33%)
Sep 06, 2023	14.84	14.98	14.71	14.81	49,729	+0.01(+0.07%)
Sep 05, 2023	15.16	15.46	14.58	14.80	93,340	-0.36(-2.35%)
Sep 01, 2023	15.17	15.37	15.02	15.16	96,614	+0.03(+0.20%)
Aug 31, 2023	15.79	15.79	15.08	15.13	93,412	-0.50(-3.22%)
Aug 30, 2023	15.79	15.94	15.61	15.63	95,411	-0.15(-0.94%)
Aug 29, 2023	15.26	15.78	14.94	15.78	107,725	+0.43(+2.83%)
Aug 28, 2023	15.27	15.48	15.23	15.35	47,277	+0.14(+0.91%)
Aug 25, 2023	15.04	15.31	14.92	15.21	60,917	+0.22(+1.45%)
Aug 24, 2023	15.34	15.50	14.91	14.99	81,495	-0.41(-2.63%)
Aug 23, 2023	15.23	15.45	15.15	15.40	100,802	+0.25(+1.63%)
Aug 22, 2023	15.11	15.29	14.90	15.15	107,541	-0.07(-0.45%)
Aug 21, 2023	15.43	15.55	15.15	15.22	67,887	-0.10(-0.65%)
Aug 18, 2023	14.95	15.49	14.68	15.32	149,518	+0.30(+1.97%)
Aug 17, 2023	15.36	15.37	14.78	15.02	97,392	-0.35(-2.25%)
Aug 16, 2023	15.05	15.51	15.01	15.37	87,135	+0.32(+2.10%)
Aug 15, 2023	15.19	15.38	14.90	15.05	58,851	-0.22(-1.42%)
Aug 14, 2023	15.11	15.41	14.95	15.27	79,752	+0.08(+0.52%)
Aug 11, 2023	14.81	15.41	14.74	15.19	72,222	+0.39(+2.64%)
Aug 10, 2023	14.83	14.99	14.57	14.80	91,300	-0.05(-0.33%)
Aug 09, 2023	14.72	15.43	14.68	14.85	160,280	+0.22(+1.48%)
Aug 08, 2023	14.40	14.89	14.11	14.63	121,286	+0.29(+2.06%)
Aug 07, 2023	13.89	14.65	13.64	14.34	131,359	+0.89(+6.66%)
Aug 04, 2023	13.43	13.68	13.35	13.44	62,384	+0.03(+0.22%)
Aug 03, 2023	13.18	13.53	13.10	13.41	89,122	+0.16(+1.19%)
Aug 02, 2023	13.00	13.30	12.85	13.25	93,725	+0.07(+0.52%)
Aug 01, 2023	13.15	13.27	12.97	13.18	70,524	+0.00(+0.00%)
Jul 31, 2023	13.13	13.34	13.04	13.18	71,493	+0.04(+0.30%)
Jul 28, 2023	13.15	13.17	12.99	13.15	72,023	+0.17(+1.29%)
Jul 27, 2023	13.42	13.42	12.91	12.98	71,552	-0.43(-3.23%)
Jul 26, 2023	13.54	13.76	13.35	13.41	72,911	-0.13(-0.94%)
Jul 25, 2023	13.60	13.81	13.40	13.54	78,980	-0.06(-0.43%)
Jul 24, 2023	13.40	13.72	13.32	13.60	74,702	+0.23(+1.69%)
Jul 21, 2023	13.62	13.72	13.34	13.37	86,704	-0.14(-1.02%)
Jul 20, 2023	13.42	13.60	13.39	13.51	73,438	+0.11(+0.81%)
Jul 19, 2023	13.76	13.89	13.32	13.40	95,542	-0.29(-2.08%)
Jul 18, 2023	13.47	13.73	13.47	13.69	80,430	+0.22(+1.61%)
Jul 17, 2023	13.09	13.61	13.09	13.47	100,403	+0.33(+2.54%)
Jul 14, 2023	13.01	13.24	12.74	13.14	104,009	+0.08(+0.60%)
Jul 13, 2023	13.10	13.23	12.97	13.06	95,523	-0.01(-0.07%)
Jul 12, 2023	13.11	13.26	13.00	13.07	98,568	+0.09(+0.68%)
Jul 11, 2023	13.33	13.33	12.73	12.98	178,696	-0.35(-2.66%)
Jul 10, 2023	13.23	13.53	13.12	13.33	128,165	-0.01(-0.07%)
Jul 07, 2023	13.23	13.54	13.21	13.34	201,148	+0.08(+0.59%)
Jul 06, 2023	13.53	13.53	13.15	13.26	123,848	-0.37(-2.74%)
Jul 05, 2023	13.75	13.87	13.51	13.64	133,973	-0.15(-1.07%)