Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.516	3.516	3.516	0	-0.30(-7.82%)
Dec 28, 2017	3.782	3.952	3.758	3.815	152,340	+0.03(+0.85%)
Dec 27, 2017	3.734	3.831	3.686	3.782	83,415	+0.06(+1.74%)
Dec 26, 2017	3.831	3.847	3.702	3.718	95,149	-0.11(-2.95%)
Dec 22, 2017	3.839	3.910	3.791	3.831	79,033	+0.01(+0.21%)
Dec 21, 2017	3.879	4.016	3.758	3.823	108,819	-0.06(-1.46%)
Dec 20, 2017	3.887	3.940	3.766	3.879	67,249	+0.00(+0.00%)
Dec 19, 2017	3.799	3.879	3.774	3.879	99,481	+0.03(+0.84%)
Dec 18, 2017	3.629	3.847	3.613	3.847	137,020	+0.19(+5.30%)
Dec 15, 2017	3.573	3.750	3.573	3.653	478,003	+0.07(+2.03%)
Dec 14, 2017	3.508	3.629	3.484	3.581	67,923	+0.06(+1.60%)
Dec 13, 2017	3.460	3.645	3.460	3.524	206,335	+0.04(+1.16%)
Dec 12, 2017	3.645	3.702	3.472	3.484	221,771	-0.14(-3.79%)
Dec 11, 2017	3.457	3.701	3.428	3.621	167,914	+0.19(+5.40%)
Dec 08, 2017	3.428	3.532	3.387	3.436	120,267	+0.00(+0.00%)
Dec 07, 2017	3.452	3.516	3.395		115,528	+0.00(+0.00%)
Dec 06, 2017	3.541	3.541	3.420	3.436	101,115	-0.06(-1.62%)
Dec 05, 2017	3.516	3.573	3.448	3.492	49,085	-0.03(-0.92%)
Dec 04, 2017	3.532	3.532	3.532	3.524	44,241	+0.02(+0.69%)
Dec 01, 2017	3.492	3.589	3.371	3.500	159,428	+0.01(+0.23%)
Nov 30, 2017	3.532	3.565	3.476	3.492	73,163	-0.04(-1.14%)
Nov 29, 2017	3.428	3.653	3.428	3.532	64,810	+0.05(+1.39%)
Nov 28, 2017	3.508	3.549	3.460	3.484	59,365	-0.06(-1.59%)
Nov 27, 2017	3.613	3.657	3.516	3.541	60,561	-0.07(-2.01%)
Nov 24, 2017	3.581	3.670	3.565	3.613	49,188	+0.02(+0.45%)
Nov 22, 2017	3.500	3.645	3.428	3.597	108,112	+0.11(+3.24%)
Nov 21, 2017	3.524	3.573	3.448	3.484	150,627	-0.02(-0.46%)
Nov 20, 2017	3.782	3.782	3.484	3.500	349,976	-0.42(-10.70%)
Nov 17, 2017	4.041	4.073	3.769	3.920	355,977	-0.46(-10.50%)
Nov 16, 2017	4.339	4.440	4.243	4.379	83,239	+0.03(+0.74%)
Nov 15, 2017	4.412	4.524	4.258	4.347	120,525	-0.03(-0.74%)
Nov 14, 2017	4.113	4.468	4.113	4.379	179,021	+0.23(+5.44%)
Nov 13, 2017	4.428	4.436	3.984	4.153	156,239	-0.26(-5.85%)
Nov 10, 2017	4.613	4.613	4.387	4.412	56,470	-0.14(-3.10%)
Nov 09, 2017	4.680	4.735	4.497	4.553	28,951	-0.08(-1.72%)
Nov 08, 2017	4.577	4.696	4.481	4.632	114,777	+0.18(+3.93%)
Nov 07, 2017	4.417	4.604	4.282	4.457	165,337	+0.19(+4.48%)
Nov 06, 2017	4.457	4.584	4.242	4.266	127,145	-0.18(-3.94%)
Nov 03, 2017	4.250	4.716	4.095	4.441	79,014	+0.18(+4.30%)
Nov 02, 2017	4.306	4.433	3.996	4.258	205,784	+0.02(+0.56%)
Nov 01, 2017	4.616	4.616	4.206	4.234	96,472	-0.32(-6.99%)
Oct 31, 2017	4.370	4.676	4.370	4.553	41,613	+0.15(+3.44%)
Oct 30, 2017	4.497	4.576	4.258	4.401	116,416	-0.08(-1.78%)
Oct 27, 2017	4.592	4.592	4.465	4.481	26,325	-0.11(-2.43%)
Oct 26, 2017	4.561	4.680	4.561	4.592	13,028	+0.04(+0.87%)
Oct 25, 2017	4.648	4.648	4.497	4.553	47,079	-0.10(-2.05%)
Oct 24, 2017	4.672	4.760	4.600	4.648	18,674	-0.02(-0.51%)
Oct 23, 2017	4.823	4.863	4.656	4.672	32,313	-0.14(-2.98%)
Oct 20, 2017	4.911	4.917	4.736	4.815	47,564	-0.03(-0.66%)
Oct 19, 2017	4.974	5.030	4.831	4.847	36,713	-0.15(-3.03%)
Oct 18, 2017	5.054	5.110	4.974	4.998	29,983	-0.09(-1.72%)
Oct 17, 2017	5.014	5.197	4.985	5.086	23,373	+0.03(+0.63%)
Oct 16, 2017	5.094	5.212	5.014	5.054	54,628	+0.00(+0.00%)
Oct 13, 2017	5.102	5.193	5.030	5.054	15,583	-0.04(-0.78%)
Oct 12, 2017	5.261	5.356	5.054	5.094	24,057	-0.18(-3.32%)
Oct 11, 2017	5.261	5.372	5.261	5.269	35,947	-0.02(-0.45%)
Oct 10, 2017	5.269	5.333	5.213	5.293	22,901	+0.04(+0.76%)
Oct 09, 2017	5.221	5.357	5.221	5.253	55,043	+0.00(+0.00%)
Oct 06, 2017	5.221	5.372	5.205	5.253	27,443	+0.00(+0.00%)
Oct 05, 2017	5.293	5.349	5.190	5.253	53,186	+0.05(+0.92%)
Oct 04, 2017	5.261	5.451	5.193	5.205	40,833	-0.03(-0.61%)
Oct 03, 2017	5.269	5.516	5.189	5.237	60,929	-0.04(-0.75%)