Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.575	7.841	7.546	7.822	92,169	+0.26(+3.39%)
May 27, 2022	7.166	7.575	7.138	7.565	73,198	+0.48(+6.70%)
May 26, 2022	6.938	7.147	6.932	7.090	74,926	+0.15(+2.19%)
May 25, 2022	6.938	6.995	6.919	6.938	67,624	+0.02(+0.27%)
May 24, 2022	6.938	6.995	6.843	6.919	68,824	-0.02(-0.27%)
May 23, 2022	6.976	7.128	6.914	6.938	57,195	+0.10(+1.39%)
May 20, 2022	6.928	6.971	6.843	6.843	43,745	+0.00(+0.00%)
May 19, 2022	6.985	7.085	6.843	6.843	77,263	-0.17(-2.37%)
May 18, 2022	6.962	7.187	6.924	7.009	94,382	+0.00(+0.00%)
May 17, 2022	7.122	7.122	6.924	7.009	86,967	-0.04(-0.53%)
May 16, 2022	7.056	7.197	7.014	7.047	331,222	+0.01(+0.13%)
May 13, 2022	6.360	7.103	6.323	7.037	720,429	+0.72(+11.31%)
May 12, 2022	5.993	6.351	5.937	6.322	88,383	+0.23(+3.70%)
May 11, 2022	6.144	6.144	5.974	6.097	82,025	+0.19(+3.18%)
May 10, 2022	5.908	6.050	5.880	5.908	45,065	+0.00(+0.00%)
May 09, 2022	6.040	6.322	5.739	5.908	120,583	-0.07(-1.10%)
May 06, 2022	6.097	6.097	5.930	5.974	34,257	-0.11(-1.85%)
May 05, 2022	6.125	6.219	6.002	6.087	31,417	+0.02(+0.38%)
May 04, 2022	5.943	6.073	5.897	6.064	54,129	+0.12(+2.03%)
May 03, 2022	5.915	5.990	5.843	5.943	25,169	+0.09(+1.59%)
May 02, 2022	6.027	6.073	5.832	5.850	53,164	-0.18(-2.93%)
Apr 29, 2022	6.147	6.203	5.999	6.027	25,589	-0.11(-1.82%)
Apr 28, 2022	6.082	6.259	6.082	6.138	43,572	+0.06(+0.92%)
Apr 27, 2022	6.231	6.283	6.082	6.082	18,727	-0.20(-3.11%)
Apr 26, 2022	6.315	6.463	6.241	6.277	46,565	+0.02(+0.30%)
Apr 25, 2022	6.398	6.454	6.240	6.259	47,261	-0.11(-1.75%)
Apr 22, 2022	6.352	6.500	6.338	6.370	41,643	-0.08(-1.29%)
Apr 21, 2022	6.500	6.701	6.370	6.454	78,494	-0.04(-0.57%)
Apr 20, 2022	6.073	6.500	6.073	6.491	37,431	+0.42(+6.88%)
Apr 19, 2022	5.999	6.129	5.999	6.073	14,564	+0.04(+0.62%)
Apr 18, 2022	6.055	6.101	5.804	6.036	27,049	-0.02(-0.31%)
Apr 14, 2022	6.222	6.222	6.045	6.055	17,418	-0.07(-1.21%)
Apr 13, 2022	6.222	6.240	6.129	6.129	13,990	-0.08(-1.35%)
Apr 12, 2022	6.212	6.342	6.194	6.212	17,626	+0.03(+0.45%)
Apr 11, 2022	6.240	6.361	6.185	6.185	32,598	-0.07(-1.19%)
Apr 08, 2022	6.259	6.324	6.259	6.259	20,681	-0.04(-0.59%)
Apr 07, 2022	6.352	6.361	6.268	6.296	30,875	-0.03(-0.44%)
Apr 06, 2022	6.315	6.445	6.268	6.324	38,784	+0.04(+0.59%)
Apr 05, 2022	6.268	6.398	6.268	6.287	13,613	+0.07(+1.20%)
Apr 04, 2022	6.268	6.380	6.212	6.212	21,687	-0.06(-0.89%)
Apr 01, 2022	6.333	6.389	6.240	6.268	21,660	+0.00(+0.00%)
Mar 31, 2022	6.277	6.407	6.268	6.268	16,116	-0.04(-0.59%)
Mar 30, 2022	6.324	6.389	6.147	6.305	14,286	-0.03(-0.44%)
Mar 29, 2022	6.482	6.482	6.277	6.333	19,261	-0.13(-2.01%)
Mar 28, 2022	6.454	6.482	6.301	6.463	17,895	+0.02(+0.29%)
Mar 25, 2022	6.305	6.463	6.250	6.445	23,681	+0.18(+2.81%)
Mar 24, 2022	6.194	6.305	6.037	6.268	34,167	+0.07(+1.20%)
Mar 23, 2022	6.287	6.296	6.092	6.194	9,955	-0.02(-0.30%)
Mar 22, 2022	6.045	6.296	6.026	6.212	20,128	+0.14(+2.29%)
Mar 21, 2022	6.185	6.185	5.990	6.073	20,091	-0.06(-0.91%)
Mar 18, 2022	6.287	6.287	6.045	6.129	24,114	-0.11(-1.79%)
Mar 17, 2022	6.194	6.305	6.083	6.240	36,273	+0.02(+0.30%)
Mar 16, 2022	6.380	6.389	6.110	6.222	20,672	-0.16(-2.47%)
Mar 15, 2022	6.138	6.482	6.138	6.380	42,934	+0.19(+3.00%)
Mar 14, 2022	6.185	6.287	6.076	6.194	40,578	+0.01(+0.15%)
Mar 11, 2022	6.407	6.407	6.111	6.185	27,948	-0.20(-3.20%)
Mar 10, 2022	5.925	6.389	5.897	6.389	165,011	+0.74(+13.16%)
Mar 09, 2022	5.665	5.711	5.581	5.646	37,145	-0.07(-1.30%)
Mar 08, 2022	5.702	5.804	5.688	5.720	38,934	+0.14(+2.50%)
Mar 07, 2022	5.553	5.711	5.479	5.581	42,359	-0.03(-0.50%)
Mar 04, 2022	5.627	5.646	5.517	5.609	14,870	+0.00(+0.00%)
Mar 03, 2022	5.572	5.609	5.497	5.609	5,953	+0.10(+1.86%)
Mar 02, 2022	5.637	5.711	5.256	5.507	33,181	+0.02(+0.34%)