Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	4.704	4.731	4.584	4.722	114,036	+0.05(+0.98%)
Nov 29, 2021	4.639	4.713	4.584	4.676	25,954	+0.12(+2.62%)
Nov 26, 2021	4.584	4.699	4.511	4.557	18,268	-0.10(-2.17%)
Nov 24, 2021	4.731	4.737	4.731	4.658	17,644	-0.02(-0.39%)
Nov 23, 2021	4.392	4.722	4.364	4.676	192,215	+0.22(+4.94%)
Nov 22, 2021	4.364	4.520	4.364	4.456	85,218	+0.11(+2.53%)
Nov 19, 2021	4.529	4.539	4.346	4.346	24,208	-0.19(-4.24%)
Nov 18, 2021	4.401	4.543	4.520	4.539	72,702	+0.18(+4.21%)
Nov 17, 2021	4.658	4.739	4.355	4.355	55,486	-0.28(-6.13%)
Nov 16, 2021	4.850	4.878	4.639	4.639	45,459	-0.24(-4.89%)
Nov 15, 2021	4.832	4.988	4.832	4.878	35,288	+0.04(+0.76%)
Nov 12, 2021	4.905	4.905	4.832	4.841	21,185	-0.05(-0.94%)
Nov 11, 2021	4.786	4.905	4.786	4.887	13,371	+0.07(+1.52%)
Nov 10, 2021	4.905		4.786	4.814	34,553	-0.10(-2.05%)
Nov 09, 2021	4.951	5.032	4.905	4.914	20,062	-0.03(-0.56%)
Nov 08, 2021	5.061	5.061	4.878	4.942	46,313	-0.12(-2.36%)
Nov 05, 2021	5.153	5.180	5.043	5.061	30,352	-0.09(-1.78%)
Nov 04, 2021	4.896	5.180	4.685	5.153	108,996	+0.60(+13.08%)
Nov 03, 2021	4.594	4.612	4.529	4.557	54,103	-0.04(-0.80%)
Nov 02, 2021	4.529	4.603	4.474	4.594	52,001	+0.07(+1.62%)
Nov 01, 2021	4.594	4.622	4.539	4.520	140,852	-0.02(-0.40%)
Oct 29, 2021	4.667	4.759	4.502	4.539	115,254	-0.12(-2.56%)
Oct 28, 2021	5.052	5.079	4.612	4.658	194,952	-0.42(-8.30%)
Oct 27, 2021	5.171	5.171	5.052	5.079	52,950	-0.06(-1.25%)
Oct 26, 2021	5.244			5.144	234,766	-0.12(-2.26%)
Oct 25, 2021	5.336	5.355	5.208	5.263	70,398	-0.07(-1.37%)
Oct 22, 2021	5.318	5.391	5.263	5.336	34,179	+0.00(+0.00%)
Oct 21, 2021	5.355	5.401	5.300	5.336	68,203	-0.06(-1.19%)
Oct 20, 2021	5.391	5.457	5.364	5.400	11,450	+0.05(+0.86%)
Oct 19, 2021	5.318	5.400	5.300	5.355	45,069	+0.02(+0.34%)
Oct 18, 2021	5.455	5.455	5.272	5.336	120,451	-0.16(-2.84%)
Oct 15, 2021	5.960	5.960	5.364	5.492	219,320	-0.51(-8.55%)
Oct 14, 2021	5.987	6.070	5.960	6.005	9,959	+0.02(+0.31%)
Oct 13, 2021	6.088	6.112	5.960	5.987	29,469	-0.06(-1.06%)
Oct 12, 2021	6.106	6.106	6.033	6.051	9,660	-0.06(-0.90%)
Oct 11, 2021	6.042	6.106	5.905	6.106	36,612	-0.01(-0.15%)
Oct 08, 2021	6.015	6.125	5.987	6.116	28,799	+0.07(+1.21%)
Oct 07, 2021	6.024	6.125	6.015	6.042	16,697	+0.03(+0.46%)
Oct 06, 2021	6.005	6.015	5.895	6.015	12,160	+0.00(+0.00%)
Oct 05, 2021	5.978	6.024	5.932	6.015	30,507	-0.02(-0.30%)
Oct 04, 2021	5.932	6.070	5.932	6.033	10,237	+0.12(+2.02%)
Oct 01, 2021	5.868	5.996	5.868	5.914	53,118	-0.07(-1.23%)
Sep 30, 2021	5.996	6.061	5.950	5.987	38,311	-0.01(-0.15%)
Sep 29, 2021	6.088	6.220	5.987	5.996	32,760	-0.13(-2.10%)
Sep 28, 2021	6.299	6.299	6.051	6.125	44,156	-0.17(-2.77%)
Sep 27, 2021	6.051	6.326	6.051	6.299	60,875	+0.28(+4.57%)
Sep 24, 2021	5.932	6.042	5.923	6.024	13,019	+0.05(+0.77%)
Sep 23, 2021	5.987	6.051	5.923	5.978	44,940	+0.06(+1.09%)
Sep 22, 2021	5.859	5.996	5.850	5.914	32,210	+0.06(+0.94%)
Sep 21, 2021	5.936	5.936	5.845	5.859	19,071	+0.00(+0.00%)
Sep 20, 2021	5.877	5.950	5.767	5.859	36,688	-0.16(-2.59%)
Sep 17, 2021	5.950	6.015	5.886	6.015	76,394	+0.05(+0.77%)
Sep 16, 2021	5.996	6.042	5.914	5.969	23,170	+0.01(+0.15%)
Sep 15, 2021	5.960	6.024	5.914	5.960	40,768	-0.01(-0.15%)
Sep 14, 2021	6.015	6.015	5.932	5.969	30,983	-0.04(-0.61%)
Sep 13, 2021	6.005	6.033	5.987	6.005	35,219	+0.01(+0.15%)
Sep 10, 2021	5.987	6.010	5.960	5.996	57,952	+0.01(+0.15%)
Sep 09, 2021	5.960	6.042	5.960	5.987	50,827	-0.02(-0.31%)
Sep 08, 2021	5.969	6.079	5.960	6.005	43,926	+0.00(+0.00%)
Sep 07, 2021	6.024	6.070	5.969	6.005	47,853	-0.06(-1.06%)
Sep 03, 2021	6.116	6.143	6.005	6.070	28,841	-0.05(-0.75%)
Sep 02, 2021	6.097	6.143	6.061	6.116	26,196	+0.00(+0.00%)