Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	4.452	4.503	4.310	4.444	52,524	+0.00(+0.00%)
Oct 30, 2018	4.419	4.461	4.259	4.444	99,247	-0.01(-0.19%)
Oct 29, 2018	4.469	4.511	4.402	4.452	52,607	+0.02(+0.38%)
Oct 26, 2018	4.620	4.654	4.318	4.436	116,281	-0.20(-4.34%)
Oct 25, 2018	4.779	4.779	4.612	4.637	47,172	-0.12(-2.47%)
Oct 24, 2018	4.746	4.863	4.746	4.754	25,299	-0.02(-0.35%)
Oct 23, 2018	4.863	4.905	4.704	4.771	54,757	-0.14(-2.90%)
Oct 22, 2018	4.947	4.964	4.913	4.913	13,864	-0.01(-0.17%)
Oct 19, 2018	5.031	5.123	4.913	4.922	38,879	-0.11(-2.17%)
Oct 18, 2018	5.115	5.173	4.964	5.031	49,130	-0.07(-1.32%)
Oct 17, 2018	5.022	5.172	5.022	5.098	49,914	+0.04(+0.83%)
Oct 16, 2018	5.014	5.106	4.905	5.056	66,924	+0.05(+1.01%)
Oct 15, 2018	4.930	5.106	4.922	5.006	85,044	+0.03(+0.50%)
Oct 12, 2018	4.905	5.031	4.905	4.981	37,448	+0.12(+2.41%)
Oct 11, 2018	4.981	5.018	4.863	4.863	69,021	-0.11(-2.19%)
Oct 10, 2018	4.880	5.022	4.754	4.972	66,447	+0.09(+1.89%)
Oct 09, 2018	4.729	4.909	4.729	4.880	38,114	+0.13(+2.83%)
Oct 08, 2018	4.779	4.779	4.670	4.746	35,891	-0.03(-0.53%)
Oct 05, 2018	4.913	4.922	4.746	4.771	51,402	-0.14(-2.90%)
Oct 04, 2018	4.771	4.930	4.771	4.913	127,363	+0.17(+3.53%)
Oct 03, 2018	4.654	4.771	4.654	4.746	27,558	+0.08(+1.62%)
Oct 02, 2018	4.595	4.687	4.561	4.670	21,925	+0.08(+1.64%)
Oct 01, 2018	4.545	4.620	4.528	4.595	25,003	+0.07(+1.48%)
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%)