Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.975	5.093	4.755	4.916	134,100	-0.07(-1.33%)
May 30, 2012	5.159	5.218	4.953	4.982	50,010	-0.21(-4.10%)
May 29, 2012	5.174	5.212	5.056	5.196	43,759	+0.04(+0.86%)
May 25, 2012	5.115	5.196	5.101	5.152	20,744	+0.02(+0.43%)
May 24, 2012	5.056	5.129	5.019	5.129	60,126	+0.08(+1.60%)
May 23, 2012	5.166	5.166	4.916	5.049	51,039	-0.12(-2.28%)
May 22, 2012	5.129	5.262	5.115	5.166	100,754	+0.04(+0.72%)
May 21, 2012	5.122	5.137	4.880	5.129	78,021	+0.04(+0.87%)
May 18, 2012	5.144	5.181	4.953	5.085	142,824	-0.08(-1.56%)
May 17, 2012	5.232	5.291	5.122	5.166	72,581	-0.12(-2.36%)
May 16, 2012	5.416	5.468	5.269	5.291	76,960	-0.07(-1.37%)
May 15, 2012	5.328	5.475	5.328	5.365	98,894	+0.01(+0.27%)
May 14, 2012	5.475	5.534	5.196	5.350	69,998	-0.21(-3.70%)
May 11, 2012	5.629	5.732	5.534	5.556	64,184	-0.12(-2.07%)
May 10, 2012	5.637	5.908	5.637	5.673	78,153	+0.08(+1.45%)
May 09, 2012	5.519	5.659	5.519	5.592	33,763	+0.02(+0.40%)
May 08, 2012	5.637	5.644	5.497	5.570	70,703	-0.09(-1.56%)
May 07, 2012	5.739	5.791	5.637	5.659	130,912	-0.07(-1.28%)
May 04, 2012	5.710	5.784	5.651	5.732	82,741	+0.03(+0.52%)
May 03, 2012	5.916	6.048	5.637	5.703	116,241	-0.21(-3.48%)
May 02, 2012	5.997	6.092	5.864	5.908	107,154	-0.10(-1.71%)
May 01, 2012	6.092	6.283	6.011	6.011	147,256	-0.10(-1.68%)
Apr 30, 2012	6.305	6.342	6.114	6.114	131,570	-0.23(-3.59%)
Apr 27, 2012	6.540	6.570	6.247	6.342	65,048	-0.18(-2.71%)
Apr 26, 2012	6.423	6.533	6.419	6.518	42,541	+0.07(+1.14%)
Apr 25, 2012	6.379	6.467	6.254	6.445	30,987	+0.12(+1.98%)
Apr 24, 2012	6.283	6.338	6.254	6.320	58,782	+0.03(+0.47%)
Apr 23, 2012	6.401	6.411	6.276	6.291	57,470	-0.17(-2.62%)
Apr 20, 2012	6.651	6.658	6.401	6.460	62,672	+0.02(+0.34%)
Apr 19, 2012	6.379	6.651	6.291	6.438	54,058	+0.08(+1.27%)
Apr 18, 2012	6.335	6.430	6.284	6.357	39,575	+0.02(+0.35%)
Apr 17, 2012	6.386	6.416	6.291	6.335	56,692	-0.01(-0.23%)
Apr 16, 2012	6.364	6.417	6.305	6.349	45,699	-0.01(-0.23%)
Apr 13, 2012	6.629	6.636	6.364	6.364	48,116	-0.31(-4.63%)
Apr 12, 2012	6.585	6.687	6.570	6.673	52,802	+0.07(+1.00%)
Apr 11, 2012	6.636	6.665	6.569	6.607	59,692	+0.03(+0.45%)
Apr 10, 2012	6.607	6.732	6.577	6.577	54,246	-0.04(-0.67%)
Apr 09, 2012	6.673	6.699	6.607	6.621	46,012	-0.13(-1.96%)
Apr 05, 2012	6.790	6.834	6.724	6.754	34,772	-0.04(-0.65%)
Apr 04, 2012	6.820	6.912	6.798	6.798	42,561	-0.07(-1.07%)
Apr 03, 2012	6.967	6.996	6.871	6.871	49,147	-0.11(-1.58%)
Apr 02, 2012	7.106	7.150	6.952	6.981	74,088	-0.12(-1.76%)
Mar 30, 2012	7.239	7.312	7.106	7.106	66,037	-0.07(-1.02%)
Mar 29, 2012	7.268	7.305	7.143	7.180	50,980	-0.16(-2.20%)
Mar 28, 2012	7.172	7.364	7.055	7.341	47,408	+0.16(+2.25%)
Mar 27, 2012	7.283	7.319	7.172	7.180	73,566	-0.04(-0.51%)
Mar 26, 2012	7.334	7.371	7.194	7.217	102,759	-0.02(-0.30%)
Mar 23, 2012	7.511	7.511	7.194	7.239	105,468	-0.21(-2.86%)
Mar 22, 2012	7.511	7.569	7.253	7.452	53,397	-0.14(-1.84%)
Mar 21, 2012	7.621	7.709	7.569	7.591	77,820	+0.02(+0.29%)
Mar 20, 2012	7.488	7.716	7.400	7.569	116,394	+0.08(+1.08%)
Mar 19, 2012	7.253	7.496	7.202	7.488	135,601	+0.25(+3.45%)
Mar 16, 2012	6.834	7.430	6.754	7.239	478,141	+0.53(+7.89%)
Mar 15, 2012	6.709	6.746	6.673	6.709	39,804	+0.02(+0.33%)
Mar 14, 2012	6.856	6.856	6.614	6.687	50,805	-0.21(-3.09%)
Mar 13, 2012	6.886	6.923	6.551	6.901	118,848	+0.07(+0.97%)
Mar 12, 2012	6.893	6.923	6.746	6.834	109,824	-0.01(-0.21%)
Mar 09, 2012	6.460	6.856	6.386	6.849	211,874	+0.35(+5.43%)
Mar 08, 2012	6.607	6.607	6.423	6.496	86,680	-0.08(-1.23%)
Mar 07, 2012	6.430	6.592	6.401	6.577	68,442	+0.15(+2.40%)
Mar 06, 2012	6.695	6.695	6.151	6.423	203,885	-0.29(-4.38%)
Mar 05, 2012	6.820	6.864	6.687	6.717	30,460	-0.12(-1.83%)
Mar 02, 2012	6.915	6.996	6.834	6.842	86,934	-0.07(-1.06%)