Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.357	6.576	6.305	6.532	309,751	+0.18(+2.90%)
Sep 27, 2019	6.506	6.568	6.331	6.348	177,701	-0.21(-3.20%)
Sep 26, 2019	6.427	6.646	6.348	6.558	167,699	+0.15(+2.32%)
Sep 25, 2019	6.602	6.655	6.326	6.410	153,554	-0.19(-2.92%)
Sep 24, 2019	6.699	6.699	6.529	6.602	260,445	-0.05(-0.79%)
Sep 23, 2019	6.558	6.699	6.497	6.655	65,310	+0.07(+1.06%)
Sep 20, 2019	6.550	6.624	6.432	6.585	179,414	+0.02(+0.27%)
Sep 19, 2019	6.506	6.664	6.497	6.567	134,018	+0.06(+0.94%)
Sep 18, 2019	6.655	6.664	6.423	6.506	170,120	-0.15(-2.24%)
Sep 17, 2019	6.734	6.769	6.541	6.655	116,444	-0.05(-0.78%)
Sep 16, 2019	6.471	6.781	6.436	6.707	400,407	+0.23(+3.51%)
Sep 13, 2019	6.515	6.638	6.453	6.480	137,044	-0.02(-0.27%)
Sep 12, 2019	6.471	6.655	6.410	6.497	236,648	+0.04(+0.54%)
Sep 11, 2019	6.173	6.497	6.147	6.462	242,475	+0.25(+3.94%)
Sep 10, 2019	5.989	6.348	5.989	6.217	223,910	+0.21(+3.50%)
Sep 09, 2019	6.182	6.234	5.954	6.007	454,894	-0.22(-3.52%)
Sep 06, 2019	6.269	6.331	6.226	6.226	220,184	-0.02(-0.28%)
Sep 05, 2019	6.313	6.541	6.226	6.243	242,729	-0.07(-1.11%)
Sep 04, 2019	6.208	6.358	6.164	6.313	143,595	+0.16(+2.56%)
Sep 03, 2019	6.191	6.300	6.033	6.156	210,407	-0.11(-1.82%)
Aug 30, 2019	6.453	6.453	6.164	6.269	166,394	-0.13(-2.05%)
Aug 29, 2019	6.340	6.445	6.269	6.401	102,536	+0.09(+1.39%)
Aug 28, 2019	6.410	6.567	6.269	6.313	196,923	-0.09(-1.37%)
Aug 27, 2019	6.471	6.561	6.243	6.401	321,981	-0.06(-0.95%)
Aug 26, 2019	6.375	6.567	6.243	6.462	241,214	+0.11(+1.79%)
Aug 23, 2019	6.427	6.602	6.322	6.348	256,730	-0.10(-1.49%)
Aug 22, 2019	6.558	6.602	6.427	6.445	144,981	-0.09(-1.34%)
Aug 21, 2019	6.506	6.655	6.453	6.532	182,602	+0.02(+0.27%)
Aug 20, 2019	6.340	6.585	6.313	6.515	166,694	+0.15(+2.34%)
Aug 19, 2019	6.261	6.436	6.243	6.366	151,177	+0.11(+1.68%)
Aug 16, 2019	6.164	6.357	6.129	6.261	229,892	+0.11(+1.71%)
Aug 15, 2019	6.278	6.287	6.068	6.156	303,509	-0.07(-1.06%)
Aug 14, 2019	6.525	6.594	6.169	6.221	304,418	-0.33(-5.03%)
Aug 13, 2019	6.230	6.767	6.230	6.551	517,954	+0.31(+5.00%)
Aug 12, 2019	6.351	6.360	6.135	6.239	275,646	-0.11(-1.77%)
Aug 09, 2019	6.325	6.542	6.291	6.351	432,900	+0.16(+2.52%)
Aug 08, 2019	6.126	6.299	5.849	6.195	596,156	+0.12(+2.00%)
Aug 07, 2019	5.727	6.204	5.667	6.074	421,910	+0.22(+3.70%)
Aug 06, 2019	6.603	6.663	5.831	5.857	805,685	-0.72(-10.94%)
Aug 05, 2019	8.578	8.578	6.499	6.577	829,978	-2.66(-28.80%)
Aug 02, 2019	9.410	9.427	9.167	9.237	163,765	-0.20(-2.11%)
Aug 01, 2019	9.592	9.670	9.384	9.436	217,100	-0.11(-1.18%)
Jul 31, 2019	9.748	9.921	9.540	9.549	326,352	-0.14(-1.43%)
Jul 30, 2019	9.375	9.757	9.345	9.687	346,392	+0.31(+3.33%)
Jul 29, 2019	9.375	9.401	9.241	9.375	185,790	+0.03(+0.28%)
Jul 26, 2019	9.193	9.410	9.159	9.349	262,671	+0.16(+1.70%)
Jul 25, 2019	9.280	9.341	9.185	9.193	173,934	-0.08(-0.84%)
Jul 24, 2019	9.159	9.384	9.115	9.271	227,812	+0.05(+0.56%)
Jul 23, 2019	9.306	9.351	8.985	9.219	255,584	-0.08(-0.84%)
Jul 22, 2019	9.471	9.497	9.150	9.297	331,011	-0.16(-1.65%)
Jul 19, 2019	9.653	9.713	9.445	9.453	196,311	-0.23(-2.33%)
Jul 18, 2019	9.670	9.696	9.462	9.679	157,879	+0.00(+0.00%)
Jul 17, 2019	9.679	9.679	9.523	9.679	301,485	+0.00(+0.00%)
Jul 16, 2019	9.679	9.800	9.514	9.679	427,180	-0.04(-0.45%)
Jul 15, 2019	9.618	9.731	9.397	9.722	264,738	+0.11(+1.17%)
Jul 12, 2019	9.878	9.956	9.549	9.609	303,064	-0.24(-2.46%)
Jul 11, 2019	9.705	9.861	9.488	9.852	414,806	+0.13(+1.34%)
Jul 10, 2019	9.913	9.982	9.713	9.722	335,915	-0.15(-1.49%)
Jul 09, 2019	10.35	10.38	9.635	9.869	498,147	-0.44(-4.29%)
Jul 08, 2019	10.26	10.34	10.12	10.31	581,517	+0.09(+0.85%)
Jul 05, 2019	10.10	10.33	9.895	10.22	431,515	+0.21(+2.08%)
Jul 03, 2019	9.921	10.19	9.895	10.02	413,511	+0.14(+1.40%)
Jul 02, 2019	9.705	9.956	9.531	9.878	415,016	+0.22(+2.24%)