Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	14.83	14.93	12.86	13.87	210,839	-1.21(-8.02%)
May 05, 2023	14.33	15.12	14.33	15.08	93,408	+0.81(+5.65%)
May 04, 2023	14.90	14.91	14.18	14.27	113,662	-0.75(-4.97%)
May 03, 2023	15.40	15.40	14.68	15.02	117,677	-0.28(-1.80%)
May 02, 2023	15.51	15.67	15.16	15.29	92,973	-0.30(-1.95%)
May 01, 2023	15.29	15.70	15.24	15.60	99,384	+0.29(+1.93%)
Apr 28, 2023	15.11	15.49	14.98	15.30	76,227	+0.16(+1.04%)
Apr 27, 2023	15.44	15.60	14.93	15.14	80,130	-0.13(-0.84%)
Apr 26, 2023	14.97	15.38	14.77	15.27	86,427	+0.16(+1.04%)
Apr 25, 2023	15.49	15.65	15.04	15.11	95,978	-0.52(-3.33%)
Apr 24, 2023	15.37	15.65	15.13	15.64	114,967	+0.16(+1.02%)
Apr 21, 2023	15.53	15.65	15.34	15.48	76,478	-0.03(-0.19%)
Apr 20, 2023	15.53	15.60	15.36	15.51	57,342	-0.05(-0.32%)
Apr 19, 2023	15.67	15.68	15.49	15.56	67,682	+0.06(+0.38%)
Apr 18, 2023	15.72	16.05	15.35	15.50	81,083	-0.23(-1.44%)
Apr 17, 2023	15.92	16.07	15.55	15.72	107,688	-0.08(-0.50%)
Apr 14, 2023	15.29	15.84	15.14	15.80	99,736	+0.42(+2.75%)
Apr 13, 2023	15.99	16.32	15.11	15.38	130,370	-0.57(-3.57%)
Apr 12, 2023	15.66	16.18	15.43	15.95	156,656	+0.42(+2.72%)
Apr 11, 2023	15.28	15.65	14.58	15.53	208,234	+0.25(+1.61%)
Apr 10, 2023	14.44	15.57	14.43	15.28	244,531	+0.98(+6.87%)
Apr 06, 2023	13.99	14.51	13.79	14.30	89,129	+0.44(+3.19%)
Apr 05, 2023	14.14	14.47	13.40	13.86	142,884	-0.29(-2.08%)
Apr 04, 2023	14.10	14.60	13.99	14.15	141,659	+0.09(+0.63%)
Apr 03, 2023	13.61	14.20	13.41	14.06	159,889	+0.48(+3.55%)
Mar 31, 2023	13.46	13.59	13.32	13.58	102,740	+0.19(+1.39%)
Mar 30, 2023	13.32	13.60	13.25	13.39	86,134	+0.23(+1.72%)
Mar 29, 2023	13.13	13.69	13.07	13.17	145,529	+0.20(+1.52%)
Mar 28, 2023	12.63	13.04	12.59	12.97	181,891	+0.34(+2.72%)
Mar 27, 2023	11.99	12.88	11.93	12.63	254,268	+1.18(+10.30%)
Mar 24, 2023	10.57	11.60	10.49	11.45	226,840	+0.78(+7.27%)
Mar 23, 2023	10.57	10.89	10.56	10.67	63,092	+0.10(+0.93%)
Mar 22, 2023	10.61	10.93	10.54	10.57	81,368	-0.07(-0.65%)
Mar 21, 2023	10.96	10.98	10.39	10.64	158,515	-0.13(-1.19%)
Mar 20, 2023	10.51	11.01	10.50	10.77	95,034	+0.30(+2.91%)
Mar 17, 2023	10.19	10.54	10.19	10.47	120,620	-0.01(-0.09%)
Mar 16, 2023	9.788	10.55	9.736	10.48	104,111	+0.61(+6.18%)
Mar 15, 2023	9.316	10.02	9.213	9.867	140,416	+0.39(+4.15%)
Mar 14, 2023	8.963	10.12	8.963	9.474	296,028	+0.67(+7.59%)
Mar 13, 2023	11.82	11.82	8.137	8.805	432,520	-2.66(-23.22%)
Mar 10, 2023	11.59	11.71	11.23	11.47	83,086	-0.15(-1.27%)
Mar 09, 2023	11.41	11.93	11.32	11.62	88,952	+0.21(+1.81%)
Mar 08, 2023	11.53	11.54	11.19	11.41	55,736	-0.10(-0.85%)
Mar 07, 2023	11.40	11.56	11.22	11.51	38,626	+0.14(+1.21%)
Mar 06, 2023	11.65	11.67	11.16	11.37	79,572	-0.29(-2.53%)
Mar 03, 2023	11.80	11.80	11.50	11.67	40,504	-0.11(-0.92%)
Mar 02, 2023	11.44	11.89	11.44	11.77	65,534	+0.24(+2.04%)