Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.653		4.597	4.634	23,522	+0.01(+0.20%)
Jan 28, 2022	4.634	4.676	4.588	4.625	16,097	+0.01(+0.20%)
Jan 27, 2022	4.450	4.726	4.450	4.616	17,734	+0.00(+0.00%)
Jan 26, 2022	4.625	4.736	4.607	4.616	26,713	+0.01(+0.20%)
Jan 25, 2022	4.690	4.736	4.570	4.607	27,495	-0.06(-1.19%)
Jan 24, 2022	4.690	4.791	4.615	4.662	33,127	-0.09(-1.94%)
Jan 21, 2022	4.791	4.865	4.699	4.754	52,952	-0.11(-2.27%)
Jan 20, 2022	4.865	4.938	4.837	4.865	13,366	-0.06(-1.12%)
Jan 19, 2022	4.915	4.966	4.822	4.920	63,978	-0.01(-0.19%)
Jan 18, 2022	4.819	4.957	4.791	4.929	24,221	+0.04(+0.75%)
Jan 14, 2022				4.892	0	-0.08(-1.67%)
Jan 13, 2022	4.892	5.067	4.886	4.975	30,057	+0.05(+0.93%)
Jan 12, 2022	4.892	5.042	4.874	4.929	12,502	+0.01(+0.19%)
Jan 11, 2022	4.855	5.021	4.855	4.920	23,491	-0.06(-1.11%)
Jan 10, 2022	4.981	5.030	4.856	4.975	41,143	+0.02(+0.37%)
Jan 07, 2022	4.957	5.021	4.901	4.957	8,092	-0.04(-0.74%)
Jan 06, 2022	5.113	5.141	4.911	4.994	40,632	-0.11(-2.17%)
Jan 05, 2022	5.132	5.224	5.021	5.104	17,815	+0.01(+0.18%)
Jan 04, 2022	5.169	5.224	5.087	5.095	8,412	-0.09(-1.78%)
Jan 03, 2022	5.095	5.252	5.072	5.187	16,010	+0.06(+1.08%)
Dec 31, 2021	5.049	5.205	5.027	5.132	19,845	+0.04(+0.72%)
Dec 30, 2021	4.911	5.159	4.883	5.095	49,535	+0.18(+3.56%)
Dec 29, 2021	4.957	5.021	4.882	4.920	91,594	-0.06(-1.29%)
Dec 28, 2021	4.846	5.040	4.846	4.984	18,786	+0.13(+2.66%)
Dec 27, 2021	4.901	4.906	4.837	4.855	149,959	-0.09(-1.86%)
Dec 23, 2021	4.938	5.021	4.929	4.947	17,582	+0.01(+0.19%)
Dec 22, 2021	5.095	5.113	4.892	4.938	31,781	-0.16(-3.07%)
Dec 21, 2021	5.150	5.178	4.938	5.095	88,936	-0.06(-1.07%)
Dec 20, 2021	5.196	5.279	5.021	5.150	57,202	-0.12(-2.27%)
Dec 17, 2021	4.984	5.270	4.984	5.270	76,894	+0.29(+5.93%)
Dec 16, 2021	4.791	5.067	4.791	4.975	301,595	+0.18(+3.85%)
Dec 15, 2021	4.791	4.874	4.754	4.791	139,266	+0.01(+0.19%)
Dec 14, 2021	4.782	4.911	4.662	4.782	446,768	-0.04(-0.76%)
Dec 13, 2021	4.662	4.901	4.662	4.819	52,939	+0.00(+0.00%)
Dec 10, 2021	5.021	5.021	4.800	4.819	38,725	-0.25(-4.91%)
Dec 09, 2021	5.149	5.149	5.058	5.067	42,840	-0.02(-0.36%)
Dec 08, 2021	5.076	5.104	4.947	5.086	62,114	+0.01(+0.18%)
Dec 07, 2021	4.800	5.252	4.757	5.076	144,820	+0.29(+5.96%)
Dec 06, 2021	4.699	4.844	4.625	4.791	62,219	+0.05(+0.97%)
Dec 03, 2021	4.717	4.782	4.680	4.745	22,602	+0.02(+0.39%)
Dec 02, 2021	4.680	4.726	4.634	4.726	30,490	+0.03(+0.59%)
Dec 01, 2021	4.708	4.809	4.671	4.699	41,583	-0.05(-0.97%)
Nov 30, 2021	4.726	4.754	4.607	4.745	113,485	+0.05(+0.98%)
Nov 29, 2021	4.662	4.736	4.607	4.699	25,829	+0.12(+2.62%)
Nov 26, 2021	4.607	4.722	4.533	4.579	18,180	-0.10(-2.17%)
Nov 24, 2021	4.754	4.760	4.754	4.680	17,559	-0.02(-0.39%)
Nov 23, 2021	4.413	4.745	4.385	4.699	191,287	+0.22(+4.94%)
Nov 22, 2021	4.385	4.542	4.385	4.478	84,806	+0.11(+2.53%)
Nov 19, 2021	4.551	4.561	4.367	4.367	24,091	-0.19(-4.24%)
Nov 18, 2021	4.422	4.565	4.542	4.561	72,351	+0.18(+4.21%)
Nov 17, 2021	4.680	4.762	4.376	4.376	55,218	-0.29(-6.13%)
Nov 16, 2021	4.874	4.901	4.662	4.662	45,239	-0.24(-4.89%)
Nov 15, 2021	4.855	5.012	4.855	4.901	35,118	+0.04(+0.76%)
Nov 12, 2021	4.929	4.929	4.855	4.865	21,082	-0.05(-0.94%)
Nov 11, 2021	4.809	4.929	4.809	4.911	13,306	+0.07(+1.52%)
Nov 10, 2021	4.929		4.809	4.837	34,386	-0.10(-2.05%)
Nov 09, 2021	4.975	5.056	4.929	4.938	19,965	-0.03(-0.56%)
Nov 08, 2021	5.086	5.086	4.901	4.966	46,089	-0.12(-2.36%)
Nov 05, 2021	5.178	5.205	5.067	5.086	30,205	-0.09(-1.78%)
Nov 04, 2021	4.920	5.205	4.708	5.178	108,470	+0.60(+13.08%)
Nov 03, 2021	4.616	4.634	4.551	4.579	53,842	-0.04(-0.80%)
Nov 02, 2021	4.551	4.625	4.496	4.616	51,750	+0.07(+1.62%)