Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	9.509	9.802	9.460	9.743	75,194	+0.23(+2.47%)
Nov 29, 2022	9.528	9.696	9.480	9.509	34,862	-0.06(-0.61%)
Nov 28, 2022	9.519	9.812	9.431	9.567	66,044	+0.00(+0.00%)
Nov 25, 2022	9.519	9.655	9.519	9.567	9,532	+0.05(+0.51%)
Nov 23, 2022	9.567	9.665	9.382	9.519	43,862	-0.05(-0.51%)
Nov 22, 2022	9.519	9.592	9.304	9.567	47,451	+0.13(+1.35%)
Nov 21, 2022	9.470	9.577	9.284	9.440	72,930	-0.23(-2.42%)
Nov 18, 2022	9.362	9.861	9.300	9.675	162,497	+0.24(+2.59%)
Nov 17, 2022	9.098	9.528	9.098	9.431	105,611	+0.35(+3.88%)
Nov 16, 2022	8.776	9.186	8.776	9.079	55,674	+0.32(+3.68%)
Nov 15, 2022	8.942	9.047	8.512	8.756	92,591	-0.17(-1.86%)
Nov 14, 2022	8.502	8.922	7.975	8.922	291,467	+0.34(+3.99%)
Nov 11, 2022	9.069	9.089	8.571	8.580	88,489	-0.49(-5.44%)
Nov 10, 2022	9.132	9.355	8.958	9.074	113,253	-0.03(-0.37%)
Nov 09, 2022	9.175	9.454	8.954	9.108	31,934	-0.08(-0.84%)
Nov 08, 2022	9.252	9.587	9.137	9.185	57,348	-0.13(-1.44%)
Nov 07, 2022	10.60	10.61	9.146	9.319	142,359	-1.07(-10.28%)
Nov 04, 2022	10.19	10.51	10.19	10.39	105,502	+0.24(+2.37%)
Nov 03, 2022	10.22	10.51	9.887	10.15	95,596	-0.03(-0.28%)
Nov 02, 2022	10.03	10.41	9.925	10.18	132,285	+0.17(+1.73%)
Nov 01, 2022	9.493	10.11	9.387	10.00	50,809	+0.61(+6.45%)
Oct 31, 2022	9.281	9.579	9.137	9.396	57,546	+0.13(+1.45%)
Oct 28, 2022	8.867	9.324	8.867	9.262	30,476	+0.39(+4.45%)
Oct 27, 2022	9.156	9.257	8.810	8.867	42,102	-0.27(-2.95%)
Oct 26, 2022	8.800	9.319	8.791	9.137	138,882	+0.34(+3.83%)
Oct 25, 2022	8.560	8.858	8.468	8.800	38,511	+0.15(+1.78%)
Oct 24, 2022	8.646	8.791	8.464	8.646	44,679	+0.02(+0.22%)
Oct 21, 2022	8.598	8.770	8.464	8.627	30,930	+0.09(+1.01%)
Oct 20, 2022	8.521	8.701	8.444	8.540	34,807	-0.01(-0.11%)
Oct 19, 2022	8.733	8.733	8.502	8.550	36,184	-0.18(-2.09%)
Oct 18, 2022	8.598	8.858	8.550	8.733	37,066	+0.18(+2.14%)
Oct 17, 2022	8.579	8.944	8.512	8.550	31,004	-0.06(-0.67%)
Oct 14, 2022	8.906	8.906	8.415	8.608	50,371	-0.27(-3.03%)
Oct 13, 2022	8.464	9.131	8.464	8.877	45,955	+0.26(+3.01%)
Oct 12, 2022	9.127	9.234	8.560	8.617	44,509	-0.58(-6.28%)
Oct 11, 2022	8.665	9.329	8.545	9.194	73,544	+0.48(+5.52%)
Oct 10, 2022	8.579	9.069	8.492	8.714	66,892	+0.13(+1.57%)
Oct 07, 2022	8.435	8.685	8.435	8.579	30,169	+0.14(+1.71%)
Oct 06, 2022	8.617	8.656	8.223	8.435	125,613	-0.20(-2.34%)
Oct 05, 2022	9.002	9.069	8.500	8.637	73,653	-0.36(-3.96%)
Oct 04, 2022	9.118	9.271	8.954	8.992	53,553	+0.03(+0.32%)
Oct 03, 2022	9.060	9.247	8.916	8.964	70,539	-0.03(-0.32%)
Sep 30, 2022	9.069	9.271	8.983	8.992	42,732	-0.05(-0.53%)
Sep 29, 2022	9.060	9.275	8.992	9.041	34,001	-0.09(-0.95%)
Sep 28, 2022	8.954	9.310	8.954	9.127	45,382	+0.17(+1.93%)
Sep 27, 2022	8.867	9.243	8.829	8.954	53,059	+0.06(+0.65%)
Sep 26, 2022	8.935	9.262	8.791	8.896	48,872	-0.11(-1.18%)
Sep 23, 2022	8.983	9.137	8.904	9.002	81,984	+0.02(+0.21%)
Sep 22, 2022	8.896	9.095	8.791	8.983	47,970	-0.03(-0.32%)
Sep 21, 2022	9.473	9.473	8.983	9.012	52,274	-0.38(-4.00%)
Sep 20, 2022	9.137	9.473	9.086	9.387	41,483	+0.12(+1.24%)
Sep 19, 2022	9.012	9.315	8.656	9.271	81,583	+0.07(+0.73%)
Sep 16, 2022	9.214	9.223	9.021	9.204	86,756	-0.01(-0.10%)
Sep 15, 2022	9.377	9.464	9.041	9.214	70,150	-0.17(-1.84%)
Sep 14, 2022	9.329	9.483	9.233	9.387	37,599	+0.06(+0.62%)
Sep 13, 2022	9.339	9.512	9.262	9.329	53,891	-0.08(-0.82%)
Sep 12, 2022	9.137	9.531	9.137	9.406	72,159	+0.27(+2.95%)
Sep 09, 2022	9.233	9.233	8.925	9.137	58,928	-0.07(-0.73%)
Sep 08, 2022	9.185	9.377	9.050	9.204	64,233	+0.02(+0.21%)
Sep 07, 2022	8.964	9.300	8.916	9.185	86,568	+0.15(+1.70%)
Sep 06, 2022	9.233	9.282	8.858	9.031	157,309	-0.33(-3.49%)
Sep 02, 2022	9.425	9.627	9.214	9.358	59,348	+0.03(+0.31%)