Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.243	5.314	5.149	5.211	46,545	+0.00(+0.00%)
Jul 28, 2017	5.400	5.416	5.196	5.211	36,811	-0.12(-2.21%)
Jul 27, 2017	5.384	5.384	5.188	5.329	81,236	-0.05(-0.88%)
Jul 26, 2017	5.384	5.620	5.337	5.376	75,879	-0.01(-0.15%)
Jul 25, 2017	5.172	5.620	5.141	5.384	116,769	+0.20(+3.95%)
Jul 24, 2017	5.227	5.290	4.991	5.180	75,513	-0.20(-3.80%)
Jul 21, 2017	5.518	5.518	5.314	5.384	33,632	-0.01(-0.15%)
Jul 20, 2017	5.392	5.471	5.345	5.392	21,523	+0.01(+0.15%)
Jul 19, 2017	5.243	5.400	5.219	5.384	30,293	+0.15(+2.85%)
Jul 18, 2017	5.337	5.365	5.227	5.235	27,474	-0.06(-1.19%)
Jul 17, 2017	5.306	5.345	5.164	5.298	40,439	+0.06(+1.05%)
Jul 14, 2017	5.235	5.312	5.078	5.243	106,131	+0.01(+0.15%)
Jul 13, 2017	5.353	5.400	5.188	5.235	31,604	-0.14(-2.63%)
Jul 12, 2017	5.298	5.400	5.251	5.376	92,677	+0.10(+1.94%)
Jul 11, 2017	5.408	5.408	5.156	5.274	68,788	-0.13(-2.47%)
Jul 10, 2017	5.298	5.526	5.298	5.408	37,897	-0.04(-0.72%)
Jul 07, 2017	5.557	5.557	5.384	5.447	41,228	-0.10(-1.84%)
Jul 06, 2017	5.369	5.652	5.306	5.549	86,606	+0.16(+2.92%)
Jul 05, 2017	5.620	5.620	5.348	5.392	63,085	-0.24(-4.19%)
Jul 03, 2017	5.982	5.982	5.589	5.628	63,623	-0.36(-6.04%)
Jun 30, 2017	6.045	6.052	5.927	5.990	51,345	-0.03(-0.52%)
Jun 29, 2017	6.115	6.115	5.950	6.021	36,827	-0.09(-1.42%)
Jun 28, 2017	6.068	6.218	6.037	6.107	54,240	+0.10(+1.70%)
Jun 27, 2017	5.935	6.037	5.895	6.005	31,274	+0.07(+1.19%)
Jun 26, 2017	6.021	6.076	5.935	5.935	32,737	-0.10(-1.69%)
Jun 23, 2017	5.825	6.084	5.825	6.037	205,763	+0.20(+3.36%)
Jun 22, 2017	5.683	5.950	5.675	5.840	83,818	+0.16(+2.77%)
Jun 21, 2017	6.013	6.013	5.534	5.683	173,828	-0.47(-7.66%)
Jun 20, 2017	6.131	6.186	5.989	6.155	51,111	+0.02(+0.38%)
Jun 19, 2017	6.147	6.170	6.076	6.131	34,118	-0.08(-1.27%)
Jun 16, 2017	5.958	6.225	5.958	6.210	154,200	+0.13(+2.20%)
Jun 15, 2017	5.982	6.090	5.911	6.076	61,048	+0.02(+0.39%)
Jun 14, 2017	6.202	6.225	5.997	6.052	61,633	-0.15(-2.41%)
Jun 13, 2017	6.113	6.218	5.974	6.202	70,260	+0.13(+2.07%)
Jun 12, 2017	6.225	6.296	6.037	6.076	28,501	-0.16(-2.52%)
Jun 09, 2017	6.107	6.273	5.990	6.233	47,006	+0.13(+2.06%)
Jun 08, 2017	5.909	6.288	5.898	6.107	98,002	+0.13(+2.10%)
Jun 07, 2017	6.131	6.131	5.919	5.982	47,897	-0.15(-2.44%)
Jun 06, 2017	6.092	6.202	5.935	6.131	67,561	+0.02(+0.39%)
Jun 05, 2017	6.265	6.265	6.013	6.107	54,020	-0.17(-2.63%)
Jun 02, 2017	6.210	6.288	6.131	6.273	63,973	+0.07(+1.14%)
Jun 01, 2017	6.060	6.273	5.933	6.202	58,771	+0.16(+2.60%)
May 31, 2017	6.210	6.280	6.029	6.045	22,789	-0.13(-2.04%)
May 30, 2017	6.139	6.202	6.123	6.170	88,333	-0.06(-0.88%)
May 26, 2017	6.076	6.233	5.997	6.225	136,985	+0.14(+2.33%)
May 25, 2017	5.997	6.092	5.983	6.084	84,431	+0.07(+1.18%)
May 24, 2017	6.076	6.092	5.966	6.013	135,280	-0.04(-0.65%)
May 23, 2017	5.935	6.100	5.935	6.052	142,169	+0.14(+2.39%)
May 22, 2017	5.864	5.911	5.859	5.911	54,297	+0.06(+1.08%)
May 19, 2017	5.840	5.895	5.777	5.848	136,073	+0.02(+0.40%)
May 18, 2017	5.817	5.895	5.746	5.825	32,623	-0.02(-0.27%)
May 17, 2017	5.777	5.911	5.730	5.840	102,962	-0.02(-0.27%)
May 16, 2017	5.817	5.895	5.667	5.856	111,907	+0.00(+0.00%)
May 15, 2017	5.801	6.012	5.801	5.856	58,735	+0.06(+0.95%)
May 12, 2017	5.856	5.868	5.777	5.801	33,821	-0.06(-1.07%)
May 11, 2017	5.840	5.950	5.730	5.864	59,488	-0.00(-0.07%)
May 10, 2017	6.093	6.148	5.837	5.868	67,808	-0.21(-3.46%)
May 09, 2017	6.070	6.210	6.016	6.078	46,989	+0.08(+1.30%)
May 08, 2017	5.704	6.023	5.704	6.000	129,072	+0.31(+5.47%)
May 05, 2017	5.619	5.735	5.541	5.689	102,377	+0.05(+0.83%)
May 04, 2017	5.805	5.907	5.556	5.642	75,892	-0.18(-3.07%)
May 03, 2017	5.860	5.931	5.689	5.821	171,727	-0.08(-1.32%)
May 02, 2017	6.241	6.265	5.720	5.899	129,843	-0.40(-6.30%)