Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.528	4.679	4.528	4.528	56,650	+0.00(+0.00%)
Sep 27, 2018	4.528	4.586	4.477	4.528	17,214	+0.09(+2.08%)
Sep 26, 2018	4.503	4.503	4.436	4.436	35,739	-0.07(-1.49%)
Sep 25, 2018	4.561	4.620	4.436	4.503	37,224	-0.06(-1.29%)
Sep 24, 2018	4.612	4.670	4.494	4.561	31,565	-0.05(-1.09%)
Sep 21, 2018	4.637	4.654	4.503	4.612	85,034	-0.03(-0.54%)
Sep 20, 2018	4.637	4.737	4.612	4.637	39,552	+0.00(+0.00%)
Sep 19, 2018	4.536	4.679	4.511	4.637	31,367	+0.06(+1.28%)
Sep 18, 2018	4.662	4.662	4.519	4.578	38,867	-0.07(-1.44%)
Sep 17, 2018	4.578	4.670	4.578	4.645	22,577	+0.08(+1.65%)
Sep 14, 2018	4.528	4.637	4.528	4.570	16,696	+0.03(+0.74%)
Sep 13, 2018	4.578	4.645	4.536	4.536	59,450	-0.02(-0.37%)
Sep 12, 2018	4.528	4.561	4.486	4.553	30,816	+0.00(+0.00%)
Sep 11, 2018	4.545	4.553	4.486	4.553	22,949	+0.06(+1.31%)
Sep 10, 2018	4.511	4.536	4.486	4.494	17,164	+0.01(+0.19%)
Sep 07, 2018	4.402	4.494	4.402	4.486	87,300	+0.09(+2.10%)
Sep 06, 2018	4.536	4.536	4.368	4.394	129,361	-0.13(-2.78%)
Sep 05, 2018	4.452	4.545	4.452	4.519	12,653	+0.05(+1.13%)
Sep 04, 2018	4.528	4.574	4.377	4.469	153,419	-0.07(-1.48%)
Aug 31, 2018		4.536	4.536	4.536	0	+0.02(+0.37%)
Aug 30, 2018	4.503	4.578	4.368	4.519	118,556	-0.02(-0.37%)
Aug 29, 2018	4.578	4.704	4.519	4.536	133,539	-0.06(-1.28%)
Aug 28, 2018	4.595	4.645	4.553	4.595	27,307	+0.01(+0.18%)
Aug 27, 2018	4.561	4.821	4.545	4.586	152,818	+0.01(+0.18%)
Aug 24, 2018	4.679	4.712	4.536	4.578	48,301	-0.05(-1.09%)
Aug 23, 2018	4.821	4.855	4.618	4.628	27,729	-0.18(-3.66%)
Aug 22, 2018	4.754	4.843	4.545	4.804	21,021	+0.00(+0.00%)
Aug 21, 2018	4.838	4.838	4.704	4.804	47,053	-0.04(-0.86%)
Aug 20, 2018	4.788	4.904	4.788	4.846	19,221	+0.03(+0.52%)
Aug 17, 2018	4.779	4.838	4.746	4.821	58,796	+0.03(+0.70%)
Aug 16, 2018	4.461	4.830	4.461	4.788	110,113	+0.34(+7.74%)
Aug 15, 2018	4.444	4.520	4.327	4.444	62,972	+0.01(+0.19%)
Aug 14, 2018	4.394	4.511	4.335	4.436	42,234	+0.08(+1.83%)
Aug 13, 2018	4.439	4.452	4.290	4.356	74,236	-0.08(-1.86%)
Aug 10, 2018	4.463	4.480	4.414	4.439	37,747	-0.06(-1.29%)
Aug 09, 2018	4.282	4.550	4.232	4.496	71,279	+0.22(+5.22%)
Aug 08, 2018	4.389	4.513	4.265	4.273	73,670	-0.12(-2.82%)
Aug 07, 2018	4.447	4.472	4.282	4.397	49,630	-0.05(-1.12%)
Aug 06, 2018	4.257	4.616	4.257	4.447	69,195	+0.02(+0.56%)
Aug 03, 2018	4.405	4.521	4.323	4.422	49,120	+0.01(+0.19%)
Aug 02, 2018	4.240	4.414	4.195	4.414	43,300	+0.14(+3.29%)
Aug 01, 2018	4.290	4.339	4.215	4.273	37,315	-0.02(-0.58%)
Jul 31, 2018	4.339	4.389	4.257	4.298	57,009	-0.06(-1.33%)
Jul 30, 2018	4.505	4.505	4.306	4.356	118,536	-0.20(-4.36%)
Jul 27, 2018	4.687	4.687	4.501	4.554	92,674	-0.17(-3.67%)
Jul 26, 2018		4.753	4.496	4.728	55,725	+0.17(+3.62%)
Jul 25, 2018	4.901	4.951	4.546	4.563	183,414	-0.37(-7.54%)
Jul 24, 2018	5.067	5.067	4.802	4.934	75,477	-0.12(-2.45%)
Jul 23, 2018	5.025	5.083	5.025	5.058	47,151	+0.02(+0.33%)
Jul 20, 2018	5.058	5.067	4.975	5.042	44,065	-0.03(-0.65%)
Jul 19, 2018	4.976	5.116	4.917	5.075	51,940	+0.08(+1.66%)
Jul 18, 2018	5.058	5.100	4.968	4.992	78,473	-0.05(-0.98%)
Jul 17, 2018	4.934	5.083	4.910	5.042	55,545	+0.11(+2.18%)
Jul 16, 2018	5.009	5.116	4.860	4.934	211,026	-0.02(-0.33%)
Jul 13, 2018	5.100	5.100	4.934	4.951	78,069	-0.15(-2.92%)
Jul 12, 2018	5.166	5.207	5.058	5.100	154,211	-0.07(-1.28%)
Jul 11, 2018	4.901	5.257	4.765	5.166	321,795	+0.26(+5.22%)
Jul 10, 2018	5.050	5.058	4.901	4.910	172,384	-0.07(-1.49%)
Jul 09, 2018	5.001	5.116	4.869	4.984	240,626	+0.11(+2.20%)
Jul 06, 2018	4.777	4.885	4.695	4.877	134,605	+0.12(+2.61%)
Jul 05, 2018	4.753	4.819	4.596	4.753	182,053	+0.02(+0.52%)
Jul 03, 2018		4.728	4.728	4.728	0	+0.23(+5.15%)