Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.339	5.391	5.191	5.213	62,288	-0.14(-2.62%)
Jul 30, 2012	5.302	5.428	5.280	5.354	35,960	-0.01(-0.14%)
Jul 27, 2012	5.213	5.365	5.213	5.361	90,991	+0.16(+2.98%)
Jul 26, 2012	5.265	5.344	5.169	5.206	31,590	+0.01(+0.14%)
Jul 25, 2012	5.457	5.501	5.169	5.199	109,205	-0.21(-3.83%)
Jul 24, 2012	5.531	5.538	5.361	5.405	38,770	-0.12(-2.14%)
Jul 23, 2012	5.612	5.627	5.479	5.524	51,983	-0.17(-2.98%)
Jul 20, 2012	5.812	5.915	5.686	5.693	54,931	-0.14(-2.40%)
Jul 19, 2012	6.092	6.092	5.812	5.834	50,767	-0.26(-4.24%)
Jul 18, 2012	6.114	6.151	6.063	6.092	38,277	-0.04(-0.72%)
Jul 17, 2012	6.210	6.210	6.085	6.137	26,707	-0.05(-0.84%)
Jul 16, 2012	6.277	6.306	6.188	6.188	37,150	-0.09(-1.41%)
Jul 13, 2012	6.218	6.306	6.203	6.277	37,234	+0.07(+1.07%)
Jul 12, 2012	6.225	6.380	6.122	6.210	63,966	-0.11(-1.75%)
Jul 11, 2012	6.055	6.351	6.027	6.321	85,961	+0.28(+4.65%)
Jul 10, 2012	5.804	6.055	5.775	6.041	61,669	+0.33(+5.82%)
Jul 09, 2012	5.716	5.834	5.679	5.708	130,416	-0.02(-0.39%)
Jul 06, 2012	5.797	5.797	5.664	5.730	82,480	-0.12(-2.02%)
Jul 05, 2012	5.967	5.967	5.760	5.849	82,299	-0.07(-1.25%)
Jul 03, 2012	5.908	5.922	5.863	5.922	115,593	+0.02(+0.38%)
Jul 02, 2012	5.760	5.908	5.649	5.900	91,063	+0.16(+2.83%)
Jun 29, 2012	5.863	5.863	5.657	5.738	54,006	-0.01(-0.13%)
Jun 28, 2012	5.856	5.863	5.634	5.745	39,018	-0.14(-2.38%)
Jun 27, 2012	5.878	6.188	5.841	5.885	46,093	+0.04(+0.63%)
Jun 26, 2012	5.760	5.856	5.693	5.849	46,299	+0.08(+1.41%)
Jun 25, 2012	5.908	5.908	5.753	5.767	50,605	-0.18(-2.98%)
Jun 22, 2012	5.583	5.945	5.561	5.945	879,836	+0.39(+7.05%)
Jun 21, 2012	5.620	5.701	5.538	5.553	67,946	-0.06(-1.05%)
Jun 20, 2012	5.730	5.826	5.553	5.612	82,301	-0.24(-4.16%)
Jun 19, 2012	6.041	6.041	5.849	5.856	120,284	-0.16(-2.58%)
Jun 18, 2012	5.945	6.033	5.885	6.011	134,421	+0.07(+1.12%)
Jun 15, 2012	5.945	6.085	5.871	5.945	254,494	+0.03(+0.50%)
Jun 14, 2012	5.730	6.085	5.730	5.915	199,104	+0.22(+3.89%)
Jun 13, 2012	5.575	5.753	5.502	5.693	85,148	+0.10(+1.72%)
Jun 12, 2012	5.516	5.605	5.428	5.597	102,039	+0.13(+2.43%)
Jun 11, 2012	5.398	5.900	5.324	5.465	153,636	+0.16(+2.92%)
Jun 08, 2012	5.132	5.332	5.058	5.309	128,723	+0.15(+2.86%)
Jun 07, 2012	5.154	5.221	5.110	5.162	125,221	+0.08(+1.60%)
Jun 06, 2012	4.977	5.262	4.962	5.081	126,429	+0.14(+2.84%)
Jun 05, 2012	5.021	5.174	4.889	4.940	144,732	-0.07(-1.47%)
Jun 04, 2012	4.911	5.169	4.911	5.014	159,913	+0.16(+3.19%)
Jun 01, 2012	4.822	5.317	4.822	4.859	70,004	-0.08(-1.64%)
May 31, 2012	4.999	5.117	4.778	4.940	133,452	-0.07(-1.33%)
May 30, 2012	5.184	5.243	4.977	5.007	49,769	-0.21(-4.10%)
May 29, 2012	5.199	5.237	5.081	5.221	43,547	+0.04(+0.86%)
May 25, 2012	5.140	5.221	5.125	5.177	20,644	+0.02(+0.43%)
May 24, 2012	5.081	5.154	5.044	5.154	59,836	+0.08(+1.60%)
May 23, 2012	5.191	5.191	4.940	5.073	50,792	-0.12(-2.28%)
May 22, 2012	5.154	5.287	5.140	5.191	100,267	+0.04(+0.72%)
May 21, 2012	5.147	5.162	4.903	5.154	77,644	+0.04(+0.87%)
May 18, 2012	5.169	5.206	4.977	5.110	142,133	-0.08(-1.56%)
May 17, 2012	5.258	5.317	5.147	5.191	72,230	-0.13(-2.36%)
May 16, 2012	5.442	5.494	5.295	5.317	76,588	-0.07(-1.37%)
May 15, 2012	5.354	5.501	5.354	5.391	98,416	+0.01(+0.27%)
May 14, 2012	5.501	5.561	5.221	5.376	69,660	-0.21(-3.70%)
May 11, 2012	5.657	5.760	5.561	5.583	63,874	-0.12(-2.07%)
May 10, 2012	5.664	5.937	5.664	5.701	77,776	+0.08(+1.45%)
May 09, 2012	5.546	5.686	5.546	5.620	33,600	+0.02(+0.40%)
May 08, 2012	5.664	5.671	5.524	5.597	70,362	-0.09(-1.56%)
May 07, 2012	5.767	5.819	5.664	5.686	130,279	-0.07(-1.28%)
May 04, 2012	5.738	5.812	5.679	5.760	82,341	+0.03(+0.52%)
May 03, 2012	5.945	6.077	5.664	5.730	115,679	-0.21(-3.48%)
May 02, 2012	6.026	6.122	5.893	5.937	106,636	-0.10(-1.71%)