Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.550	4.701	4.550	4.550	56,376	+0.00(+0.00%)
Sep 27, 2018	4.550	4.609	4.499	4.550	17,131	+0.09(+2.08%)
Sep 26, 2018	4.524	4.524	4.457	4.457	35,566	-0.07(-1.49%)
Sep 25, 2018	4.583	4.642	4.457	4.524	37,044	-0.06(-1.29%)
Sep 24, 2018	4.634	4.693	4.516	4.583	31,412	-0.05(-1.09%)
Sep 21, 2018	4.659	4.676	4.524	4.634	84,623	-0.03(-0.54%)
Sep 20, 2018	4.659	4.760	4.634	4.659	39,361	+0.00(+0.00%)
Sep 19, 2018	4.558	4.701	4.533	4.659	31,215	+0.06(+1.28%)
Sep 18, 2018	4.685	4.685	4.541	4.600	38,680	-0.07(-1.44%)
Sep 17, 2018	4.600	4.693	4.600	4.668	22,468	+0.08(+1.65%)
Sep 14, 2018	4.550	4.659	4.550	4.592	16,616	+0.03(+0.74%)
Sep 13, 2018	4.600	4.668	4.558	4.558	59,163	-0.02(-0.37%)
Sep 12, 2018	4.550	4.583	4.508	4.575	30,667	+0.00(+0.00%)
Sep 11, 2018	4.567	4.575	4.508	4.575	22,838	+0.06(+1.31%)
Sep 10, 2018	4.533	4.558	4.508	4.516	17,081	+0.01(+0.19%)
Sep 07, 2018	4.423	4.516	4.423	4.508	86,878	+0.09(+2.10%)
Sep 06, 2018	4.558	4.558	4.390	4.415	128,736	-0.13(-2.78%)
Sep 05, 2018	4.474	4.567	4.474	4.541	12,592	+0.05(+1.13%)
Sep 04, 2018	4.550	4.596	4.398	4.491	152,677	-0.07(-1.48%)
Aug 31, 2018		4.558	4.558	4.558	0	+0.02(+0.37%)
Aug 30, 2018	4.524	4.600	4.390	4.541	117,983	-0.02(-0.37%)
Aug 29, 2018	4.600	4.727	4.541	4.558	132,893	-0.06(-1.28%)
Aug 28, 2018	4.617	4.668	4.575	4.617	27,175	+0.01(+0.18%)
Aug 27, 2018	4.583	4.845	4.567	4.609	152,079	+0.01(+0.18%)
Aug 24, 2018	4.701	4.735	4.558	4.600	48,068	-0.05(-1.09%)
Aug 23, 2018	4.845	4.878	4.640	4.651	27,595	-0.18(-3.67%)
Aug 22, 2018	4.777	4.867	4.567	4.828	20,919	+0.00(+0.00%)
Aug 21, 2018	4.862	4.862	4.727	4.828	46,825	-0.04(-0.87%)
Aug 20, 2018	4.811	4.928	4.811	4.870	19,128	+0.03(+0.52%)
Aug 17, 2018	4.803	4.862	4.769	4.845	58,512	+0.03(+0.70%)
Aug 16, 2018	4.482	4.853	4.482	4.811	109,581	+0.35(+7.74%)
Aug 15, 2018	4.466	4.542	4.348	4.466	62,667	+0.01(+0.19%)
Aug 14, 2018	4.415	4.533	4.356	4.457	42,030	+0.08(+1.83%)
Aug 13, 2018	4.460	4.474	4.311	4.377	73,877	-0.08(-1.86%)
Aug 10, 2018	4.485	4.502	4.435	4.460	37,564	-0.06(-1.29%)
Aug 09, 2018	4.302	4.572	4.252	4.518	70,935	+0.22(+5.22%)
Aug 08, 2018	4.410	4.535	4.286	4.294	73,314	-0.12(-2.82%)
Aug 07, 2018	4.468	4.493	4.302	4.419	49,390	-0.05(-1.12%)
Aug 06, 2018	4.277	4.638	4.277	4.468	68,860	+0.02(+0.56%)
Aug 03, 2018	4.427	4.543	4.344	4.444	48,882	+0.01(+0.19%)
Aug 02, 2018	4.261	4.435	4.215	4.435	43,091	+0.14(+3.29%)
Aug 01, 2018	4.311	4.360	4.236	4.294	37,135	-0.02(-0.58%)
Jul 31, 2018	4.360	4.410	4.277	4.319	56,733	-0.06(-1.33%)
Jul 30, 2018	4.527	4.527	4.327	4.377	117,963	-0.20(-4.36%)
Jul 27, 2018	4.709	4.709	4.522	4.576	92,226	-0.17(-3.67%)
Jul 26, 2018		4.776	4.518	4.751	55,456	+0.17(+3.62%)
Jul 25, 2018	4.925	4.975	4.568	4.585	182,528	-0.37(-7.54%)
Jul 24, 2018	5.091	5.091	4.826	4.958	75,113	-0.12(-2.45%)
Jul 23, 2018	5.050	5.108	5.050	5.083	46,923	+0.02(+0.33%)
Jul 20, 2018	5.083	5.091	5.000	5.066	43,852	-0.03(-0.65%)
Jul 19, 2018	5.000	5.141	4.941	5.100	51,689	+0.08(+1.66%)
Jul 18, 2018	5.083	5.125	4.992	5.017	78,094	-0.05(-0.98%)
Jul 17, 2018	4.958	5.108	4.934	5.066	55,277	+0.11(+2.18%)
Jul 16, 2018	5.033	5.141	4.884	4.958	210,006	-0.02(-0.33%)
Jul 13, 2018	5.125	5.125	4.958	4.975	77,692	-0.15(-2.92%)
Jul 12, 2018	5.191	5.233	5.083	5.125	153,466	-0.07(-1.28%)
Jul 11, 2018	4.925	5.282	4.788	5.191	320,240	+0.26(+5.22%)
Jul 10, 2018	5.075	5.083	4.925	4.934	171,551	-0.07(-1.49%)
Jul 09, 2018	5.025	5.141	4.893	5.008	239,463	+0.11(+2.20%)
Jul 06, 2018	4.801	4.909	4.718	4.900	133,955	+0.12(+2.61%)
Jul 05, 2018	4.776	4.842	4.618	4.776	181,174	+0.02(+0.52%)
Jul 03, 2018		4.751	4.751	4.751	0	+0.23(+5.15%)