Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.507	3.547	3.451	3.523	143,673	+0.00(+0.00%)
Jan 30, 2018	3.563	3.612	3.451	3.523	161,480	-0.04(-1.13%)
Jan 29, 2018	3.531	3.620	3.467	3.563	41,018	+0.00(+0.00%)
Jan 26, 2018	3.604	3.604	3.523	3.563	35,031	+0.01(+0.23%)
Jan 25, 2018	3.523	3.684	3.467	3.555	187,541	+0.03(+0.92%)
Jan 24, 2018	3.717	3.717	3.507	3.523	132,498	-0.16(-4.38%)
Jan 23, 2018	3.789	3.829	3.636	3.684	93,417	-0.14(-3.59%)
Jan 22, 2018	3.862	3.886	3.765	3.821	43,139	-0.02(-0.42%)
Jan 19, 2018	3.555	3.846	3.547	3.838	126,636	+0.25(+6.97%)
Jan 18, 2018	3.620	3.652	3.483	3.588	97,947	-0.03(-0.89%)
Jan 17, 2018	3.579	3.684	3.578	3.620	68,803	+0.05(+1.35%)
Jan 16, 2018	3.700	3.725	3.495	3.571	87,705	-0.14(-3.70%)
Jan 12, 2018		3.709	3.709	3.709	0	+0.02(+0.66%)
Jan 11, 2018	3.531	3.773	3.531	3.684	131,803	+0.15(+4.10%)
Jan 10, 2018	3.547	3.571	3.467	3.539	46,806	-0.02(-0.45%)
Jan 09, 2018	3.571	3.620	3.514	3.555	71,950	-0.02(-0.45%)
Jan 08, 2018	3.636	3.636	3.466	3.571	93,732	-0.08(-2.21%)
Jan 05, 2018	3.644	3.781	3.588	3.652	79,913	+0.00(+0.00%)
Jan 04, 2018	3.588	3.692	3.515	3.652	111,123	+0.07(+2.03%)
Jan 03, 2018	3.700	3.700	3.524	3.580	103,682	-0.15(-4.10%)
Jan 02, 2018	3.580	3.813	3.563	3.733	96,029	+0.22(+6.19%)
Dec 29, 2017		3.515	3.515	3.515	0	-0.30(-7.82%)
Dec 28, 2017	3.781	3.950	3.757	3.813	152,395	+0.03(+0.85%)
Dec 27, 2017	3.733	3.829	3.684	3.781	83,445	+0.06(+1.74%)
Dec 26, 2017	3.829	3.846	3.700	3.717	95,183	-0.11(-2.95%)
Dec 22, 2017	3.838	3.909	3.789	3.829	79,062	+0.01(+0.21%)
Dec 21, 2017	3.878	4.015	3.757	3.821	108,859	-0.06(-1.46%)
Dec 20, 2017	3.886	3.938	3.765	3.878	67,273	+0.00(+0.00%)
Dec 19, 2017	3.797	3.878	3.773	3.878	99,517	+0.03(+0.84%)
Dec 18, 2017	3.628	3.846	3.612	3.846	137,070	+0.19(+5.30%)
Dec 15, 2017	3.571	3.749	3.571	3.652	478,177	+0.07(+2.03%)
Dec 14, 2017	3.507	3.628	3.483	3.580	67,948	+0.06(+1.60%)
Dec 13, 2017	3.459	3.644	3.459	3.523	206,410	+0.04(+1.16%)
Dec 12, 2017	3.644	3.700	3.471	3.483	221,852	-0.14(-3.79%)
Dec 11, 2017	3.456	3.699	3.426	3.620	167,976	+0.19(+5.40%)
Dec 08, 2017	3.426	3.531	3.386	3.434	120,311	+0.00(+0.00%)
Dec 07, 2017	3.451	3.515	3.394		115,570	+0.00(+0.00%)
Dec 06, 2017	3.539	3.539	3.418	3.434	101,152	-0.06(-1.62%)
Dec 05, 2017	3.515	3.571	3.446	3.491	49,103	-0.03(-0.92%)
Dec 04, 2017	3.531	3.531	3.531	3.523	44,257	+0.02(+0.69%)
Dec 01, 2017	3.491	3.588	3.370	3.499	159,486	+0.01(+0.23%)
Nov 30, 2017	3.531	3.563	3.475	3.491	73,190	-0.04(-1.14%)
Nov 29, 2017	3.426	3.652	3.426	3.531	64,833	+0.05(+1.39%)
Nov 28, 2017	3.507	3.547	3.459	3.483	59,387	-0.06(-1.59%)
Nov 27, 2017	3.612	3.656	3.515	3.539	60,583	-0.07(-2.01%)
Nov 24, 2017	3.580	3.668	3.563	3.612	49,206	+0.02(+0.45%)
Nov 22, 2017	3.499	3.643	3.426	3.596	108,152	+0.11(+3.24%)
Nov 21, 2017	3.523	3.571	3.446	3.483	150,682	-0.02(-0.46%)
Nov 20, 2017	3.781	3.781	3.483	3.499	350,103	-0.42(-10.70%)
Nov 17, 2017	4.039	4.071	3.768	3.918	356,107	-0.46(-10.50%)
Nov 16, 2017	4.337	4.438	4.241	4.378	83,269	+0.03(+0.74%)
Nov 15, 2017	4.410	4.523	4.257	4.345	120,569	-0.03(-0.74%)
Nov 14, 2017	4.112	4.466	4.112	4.378	179,086	+0.23(+5.44%)
Nov 13, 2017	4.426	4.434	3.983	4.152	156,296	-0.26(-5.85%)
Nov 10, 2017	4.611	4.611	4.386	4.410	56,491	-0.14(-3.10%)
Nov 09, 2017	4.678	4.733	4.495	4.551	28,962	-0.08(-1.72%)
Nov 08, 2017	4.575	4.694	4.479	4.631	114,818	+0.18(+3.93%)
Nov 07, 2017	4.416	4.603	4.280	4.456	165,397	+0.19(+4.48%)
Nov 06, 2017	4.456	4.583	4.241	4.265	127,191	-0.18(-3.94%)
Nov 03, 2017	4.249	4.714	4.093	4.440	79,043	+0.18(+4.30%)
Nov 02, 2017	4.304	4.432	3.995	4.257	205,858	+0.02(+0.56%)