Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	15.72	15.72	15.01	15.06	93,859	-0.50(-3.22%)
Aug 30, 2023	15.72	15.86	15.54	15.56	95,867	-0.15(-0.94%)
Aug 29, 2023	15.18	15.71	14.87	15.71	108,240	+0.43(+2.83%)
Aug 28, 2023	15.19	15.41	15.16	15.27	47,503	+0.14(+0.91%)
Aug 25, 2023	14.97	15.24	14.85	15.14	61,208	+0.22(+1.45%)
Aug 24, 2023	15.26	15.43	14.84	14.92	81,884	-0.40(-2.63%)
Aug 23, 2023	15.15	15.38	15.08	15.32	101,283	+0.25(+1.63%)
Aug 22, 2023	15.04	15.21	14.83	15.08	108,055	-0.07(-0.45%)
Aug 21, 2023	15.36	15.48	15.08	15.14	68,211	-0.10(-0.65%)
Aug 18, 2023	14.88	15.42	14.61	15.24	150,232	+0.30(+1.97%)
Aug 17, 2023	15.28	15.29	14.71	14.95	97,857	-0.34(-2.25%)
Aug 16, 2023	14.98	15.44	14.94	15.29	87,551	+0.31(+2.10%)
Aug 15, 2023	15.12	15.31	14.83	14.98	59,132	-0.22(-1.42%)
Aug 14, 2023	15.04	15.33	14.88	15.19	80,133	+0.08(+0.52%)
Aug 11, 2023	14.74	15.33	14.67	15.12	72,567	+0.39(+2.64%)
Aug 10, 2023	14.76	14.92	14.50	14.73	91,736	-0.05(-0.33%)
Aug 09, 2023	14.65	15.35	14.61	14.78	161,045	+0.22(+1.48%)
Aug 08, 2023	14.34	14.82	14.04	14.56	121,866	+0.29(+2.06%)
Aug 07, 2023	13.83	14.58	13.57	14.27	131,987	+0.89(+6.66%)
Aug 04, 2023	13.37	13.61	13.29	13.38	62,682	+0.03(+0.22%)
Aug 03, 2023	13.12	13.46	13.03	13.35	89,548	+0.16(+1.19%)
Aug 02, 2023	12.94	13.24	12.79	13.19	94,172	+0.07(+0.52%)
Aug 01, 2023	13.08	13.21	12.91	13.12	70,861	+0.00(+0.00%)
Jul 31, 2023	13.06	13.27	12.98	13.12	71,834	+0.04(+0.30%)
Jul 28, 2023	13.08	13.10	12.93	13.08	72,367	+0.17(+1.29%)
Jul 27, 2023	13.36	13.36	12.85	12.92	71,893	-0.43(-3.23%)
Jul 26, 2023	13.47	13.69	13.29	13.35	73,260	-0.13(-0.94%)
Jul 25, 2023	13.53	13.75	13.33	13.47	79,357	-0.06(-0.43%)
Jul 24, 2023	13.34	13.66	13.26	13.53	75,059	+0.23(+1.69%)
Jul 21, 2023	13.55	13.66	13.28	13.31	87,118	-0.14(-1.02%)
Jul 20, 2023	13.36	13.53	13.33	13.45	73,789	+0.11(+0.81%)
Jul 19, 2023	13.69	13.82	13.26	13.34	95,998	-0.28(-2.08%)
Jul 18, 2023	13.41	13.66	13.41	13.62	80,814	+0.22(+1.61%)
Jul 17, 2023	13.02	13.54	13.02	13.41	100,882	+0.33(+2.54%)
Jul 14, 2023	12.95	13.18	12.68	13.07	104,506	+0.08(+0.60%)
Jul 13, 2023	13.03	13.17	12.91	12.99	95,979	-0.01(-0.08%)
Jul 12, 2023	13.04	13.20	12.94	13.00	99,039	+0.09(+0.68%)
Jul 11, 2023	13.27	13.27	12.67	12.92	179,549	-0.35(-2.65%)
Jul 10, 2023	13.17	13.46	13.05	13.27	128,777	-0.01(-0.07%)
Jul 07, 2023	13.17	13.48	13.15	13.28	202,108	+0.08(+0.59%)
Jul 06, 2023	13.46	13.46	13.09	13.20	124,440	-0.37(-2.74%)
Jul 05, 2023	13.68	13.81	13.45	13.57	134,613	-0.15(-1.07%)
Jul 03, 2023	13.53	13.88	13.53	13.72	98,062	-0.12(-0.85%)
Jun 30, 2023	13.83	14.12	13.80	13.84	362,752	+0.11(+0.78%)
Jun 29, 2023	13.48	13.81	13.48	13.73	116,833	+0.24(+1.81%)
Jun 28, 2023	13.26	13.56	13.03	13.48	149,018	+0.19(+1.40%)
Jun 27, 2023	12.98	13.52	12.98	13.30	131,566	+0.22(+1.65%)
Jun 26, 2023	12.82	13.50	12.79	13.08	194,397	+0.22(+1.67%)
Jun 23, 2023	13.76	13.96	12.76	12.87	2,844,952	-1.06(-7.59%)
Jun 22, 2023	14.10	14.29	13.82	13.92	134,585	-0.10(-0.70%)
Jun 21, 2023	13.91	14.23	13.79	14.02	129,196	+0.23(+1.70%)
Jun 20, 2023	13.55	14.18	13.50	13.79	163,572	+0.23(+1.73%)
Jun 16, 2023	13.65	13.83	13.33	13.55	208,530	-0.17(-1.21%)
Jun 15, 2023	13.77	13.92	13.40	13.72	99,715	-0.05(-0.36%)
Jun 14, 2023	13.70	14.01	13.60	13.77	94,650	+0.04(+0.29%)
Jun 13, 2023	13.82	14.05	13.71	13.73	107,496	-0.03(-0.21%)
Jun 12, 2023	13.85	14.04	13.72	13.76	104,012	-0.14(-0.99%)
Jun 09, 2023	13.89	14.04	13.74	13.90	86,475	-0.05(-0.35%)
Jun 08, 2023	14.02	14.09	13.71	13.94	116,606	+0.04(+0.28%)
Jun 07, 2023	13.71	14.09	13.60	13.91	143,473	+0.22(+1.57%)
Jun 06, 2023	13.02	13.79	13.02	13.69	148,587	+0.49(+3.71%)
Jun 05, 2023	13.91	13.95	13.09	13.20	170,358	-0.69(-5.00%)
Jun 02, 2023	14.26	14.26	13.85	13.90	150,954	-0.04(-0.28%)