Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.977	5.021	4.874	4.874	11,124	-0.16(-3.21%)
Nov 26, 2014	4.903	5.036	5.036	5.036	27,749	+0.10(+2.09%)
Nov 25, 2014	4.881	4.977	4.845	4.933	14,610	+0.01(+0.15%)
Nov 24, 2014	4.911	4.962	4.874	4.926	11,076	-0.01(-0.15%)
Nov 21, 2014	4.918	5.021	4.854	4.933	18,205	+0.03(+0.60%)
Nov 20, 2014	4.823	4.911	4.823	4.903	35,542	+0.04(+0.76%)
Nov 19, 2014	4.910	4.977	4.778	4.867	66,190	-0.05(-1.05%)
Nov 18, 2014	4.845	4.955	4.778	4.918	67,904	+0.01(+0.15%)
Nov 17, 2014	4.918	4.999	4.867	4.911	23,980	+0.01(+0.30%)
Nov 14, 2014	4.926	5.005	4.830	4.896	36,362	+0.01(+0.30%)
Nov 13, 2014	4.837	4.911	4.830	4.881	19,821	+0.04(+0.91%)
Nov 12, 2014	4.837	4.918	4.830	4.837	44,830	+0.00(+0.00%)
Nov 11, 2014	4.999	4.999	4.837	4.837	24,397	-0.08(-1.64%)
Nov 10, 2014	4.962	4.984	4.896	4.918	38,403	-0.11(-2.19%)
Nov 07, 2014	4.962	5.043	4.874	5.028	54,107	+0.01(+0.15%)
Nov 06, 2014	5.153	5.161	4.992	5.021	62,833	-0.13(-2.57%)
Nov 05, 2014	5.234	5.234	4.972	5.153	77,373	-0.15(-2.77%)
Nov 04, 2014	5.374	5.389	5.205	5.300	28,097	-0.06(-1.10%)
Nov 03, 2014	5.293	5.359	5.286	5.359	20,720	+0.03(+0.55%)
Oct 31, 2014	5.242	5.330	5.220	5.330	14,924	+0.09(+1.68%)
Oct 30, 2014	5.183	5.242	5.146	5.242	19,793	+0.02(+0.42%)
Oct 29, 2014	5.168	5.220	5.043	5.220	35,746	+0.00(+0.00%)
Oct 28, 2014	5.205	5.230	5.146	5.220	27,968	+0.00(+0.00%)
Oct 27, 2014	5.256	5.256	5.175	5.220	24,463	-0.04(-0.70%)
Oct 24, 2014	5.271	5.322	5.256	5.256	12,487	-0.04(-0.69%)
Oct 23, 2014	5.303	5.308	5.249	5.293	18,352	+0.00(+0.00%)
Oct 22, 2014	5.278	5.293	5.183	5.293	32,390	-0.07(-1.23%)
Oct 21, 2014	5.359	5.359	5.300	5.359	18,713	+0.03(+0.55%)
Oct 20, 2014	5.190	5.330	5.190	5.330	44,193	+0.17(+3.28%)
Oct 17, 2014	5.315	5.315	5.212	5.161	26,333	+0.05(+1.01%)
Oct 16, 2014	5.131	5.227	5.021	5.109	21,538	+0.01(+0.14%)
Oct 15, 2014	4.734	5.102	4.712	5.102	39,507	+0.29(+5.95%)
Oct 14, 2014	4.815	4.984	4.759	4.815	30,270	-0.01(-0.30%)
Oct 13, 2014	4.801	4.830	4.764	4.830	29,474	-0.04(-0.90%)
Oct 10, 2014	4.859	4.935	4.801	4.874	23,959	+0.07(+1.53%)
Oct 09, 2014	5.028	5.028	4.786	4.801	47,379	-0.22(-4.39%)
Oct 08, 2014	5.028	5.050	4.977	5.021	14,435	+0.00(+0.00%)
Oct 07, 2014	5.139	5.242	4.959	5.021	66,598	-0.15(-2.84%)
Oct 06, 2014	5.293	5.293	5.109	5.168	34,508	-0.13(-2.50%)
Oct 03, 2014	5.360	5.360	5.183	5.300	160,535	-0.01(-0.28%)
Oct 02, 2014	5.315	5.361	5.203	5.315	200,134	+0.04(+0.84%)
Oct 01, 2014	5.168	5.278	5.153	5.271	121,928	+0.10(+1.99%)
Sep 30, 2014	5.036	5.168	4.940	5.168	110,818	+0.10(+2.03%)
Sep 29, 2014	4.955	5.080	4.911	5.065	48,919	+0.06(+1.17%)
Sep 26, 2014	5.043	5.073	5.006	5.006	10,910	+0.00(+0.00%)
Sep 25, 2014	5.095	5.124	4.999	5.006	27,101	-0.08(-1.59%)
Sep 24, 2014	5.080	5.124	5.051	5.087	34,484	+0.09(+1.76%)
Sep 23, 2014	5.102	5.117	4.999	4.999	24,718	-0.12(-2.44%)
Sep 22, 2014	5.286	5.379	5.124	5.124	41,826	-0.12(-2.24%)
Sep 19, 2014	5.124	5.286	4.999	5.242	196,270	+0.15(+3.03%)
Sep 18, 2014	5.036	5.124	5.025	5.087	26,213	+0.08(+1.62%)
Sep 17, 2014	5.190	5.190	5.006	5.006	41,764	-0.15(-2.99%)
Sep 16, 2014	5.175	5.249	5.032	5.161	70,203	+0.01(+0.29%)
Sep 15, 2014	5.102	5.220	5.080	5.146	57,457	+0.00(+0.00%)
Sep 12, 2014	5.131	5.146	5.065	5.146	75,172	+0.03(+0.57%)
Sep 11, 2014	5.190	5.205	5.080	5.117	52,846	-0.03(-0.57%)
Sep 10, 2014	5.205	5.212	5.161	5.146	18,601	-0.08(-1.55%)
Sep 09, 2014	5.286	5.300	5.153	5.227	36,309	-0.04(-0.70%)
Sep 08, 2014	5.139	5.300	5.087	5.264	57,154	+0.13(+2.58%)
Sep 05, 2014	5.058	5.131	4.977	5.131	71,004	+0.02(+0.43%)
Sep 04, 2014	5.117	5.359	5.256	5.109	208,035	-0.15(-2.80%)
Sep 03, 2014	6.058	6.238	5.153	5.256	359,908	-0.92(-14.88%)