Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.531	3.563	3.475	3.491	73,190	-0.04(-1.14%)
Nov 29, 2017	3.426	3.652	3.426	3.531	64,833	+0.05(+1.39%)
Nov 28, 2017	3.507	3.547	3.459	3.483	59,387	-0.06(-1.59%)
Nov 27, 2017	3.612	3.656	3.515	3.539	60,583	-0.07(-2.01%)
Nov 24, 2017	3.580	3.668	3.563	3.612	49,206	+0.02(+0.45%)
Nov 22, 2017	3.499	3.643	3.426	3.596	108,152	+0.11(+3.24%)
Nov 21, 2017	3.523	3.571	3.446	3.483	150,682	-0.02(-0.46%)
Nov 20, 2017	3.781	3.781	3.483	3.499	350,103	-0.42(-10.70%)
Nov 17, 2017	4.039	4.071	3.768	3.918	356,107	-0.46(-10.50%)
Nov 16, 2017	4.337	4.438	4.241	4.378	83,269	+0.03(+0.74%)
Nov 15, 2017	4.410	4.523	4.257	4.345	120,569	-0.03(-0.74%)
Nov 14, 2017	4.112	4.466	4.112	4.378	179,086	+0.23(+5.44%)
Nov 13, 2017	4.426	4.434	3.983	4.152	156,296	-0.26(-5.85%)
Nov 10, 2017	4.611	4.611	4.386	4.410	56,491	-0.14(-3.10%)
Nov 09, 2017	4.678	4.733	4.495	4.551	28,962	-0.08(-1.72%)
Nov 08, 2017	4.575	4.694	4.479	4.631	114,818	+0.18(+3.93%)
Nov 07, 2017	4.416	4.603	4.280	4.456	165,397	+0.19(+4.48%)
Nov 06, 2017	4.456	4.583	4.241	4.265	127,191	-0.18(-3.94%)
Nov 03, 2017	4.249	4.714	4.093	4.440	79,043	+0.18(+4.30%)
Nov 02, 2017	4.304	4.432	3.995	4.257	205,858	+0.02(+0.56%)
Nov 01, 2017	4.615	4.615	4.205	4.233	96,507	-0.32(-6.99%)
Oct 31, 2017	4.368	4.675	4.368	4.551	41,628	+0.15(+3.44%)
Oct 30, 2017	4.495	4.574	4.257	4.400	116,458	-0.08(-1.78%)
Oct 27, 2017	4.591	4.591	4.463	4.479	26,335	-0.11(-2.43%)
Oct 26, 2017	4.559	4.678	4.559	4.591	13,033	+0.04(+0.87%)
Oct 25, 2017	4.646	4.646	4.495	4.551	47,096	-0.10(-2.05%)
Oct 24, 2017	4.670	4.758	4.599	4.646	18,680	-0.02(-0.51%)
Oct 23, 2017	4.822	4.861	4.654	4.670	32,325	-0.14(-2.98%)
Oct 20, 2017	4.909	4.915	4.734	4.814	47,581	-0.03(-0.66%)
Oct 19, 2017	4.973	5.028	4.829	4.845	36,726	-0.15(-3.03%)
Oct 18, 2017	5.052	5.108	4.973	4.997	29,993	-0.09(-1.72%)
Oct 17, 2017	5.012	5.195	4.983	5.084	23,381	+0.03(+0.63%)
Oct 16, 2017	5.092	5.211	5.012	5.052	54,648	+0.00(+0.00%)
Oct 13, 2017	5.100	5.191	5.028	5.052	15,588	-0.04(-0.78%)
Oct 12, 2017	5.259	5.354	5.052	5.092	24,066	-0.18(-3.32%)
Oct 11, 2017	5.259	5.370	5.259	5.267	35,960	-0.02(-0.45%)
Oct 10, 2017	5.267	5.331	5.211	5.291	22,910	+0.04(+0.76%)
Oct 09, 2017	5.219	5.355	5.219	5.251	55,063	+0.00(+0.00%)
Oct 06, 2017	5.219	5.370	5.203	5.251	27,453	+0.00(+0.00%)
Oct 05, 2017	5.291	5.347	5.188	5.251	53,205	+0.05(+0.92%)
Oct 04, 2017	5.259	5.449	5.191	5.203	40,848	-0.03(-0.61%)
Oct 03, 2017	5.267	5.514	5.187	5.235	60,951	-0.04(-0.75%)
Oct 02, 2017	5.259	5.275	5.172	5.275	19,843	+0.06(+1.22%)
Sep 29, 2017	5.458	5.526	5.195	5.211	25,224	-0.19(-3.53%)
Sep 28, 2017	5.522	5.530	5.172	5.402	53,758	-0.14(-2.58%)
Sep 27, 2017	5.681	5.681	5.307	5.546	64,027	-0.06(-0.99%)
Sep 26, 2017	5.450	5.705	5.342	5.601	86,123	+0.16(+2.92%)
Sep 25, 2017	5.466	5.506	5.306	5.442	60,337	+0.05(+0.88%)
Sep 22, 2017	4.965	5.410	4.965	5.394	82,818	+0.44(+8.83%)
Sep 21, 2017	4.917	4.965	4.806	4.957	18,483	+0.06(+1.14%)
Sep 20, 2017	4.766	4.909	4.766	4.901	33,574	+0.12(+2.50%)
Sep 19, 2017	4.833	4.845	4.714	4.782	18,346	-0.02(-0.50%)
Sep 18, 2017	4.814	4.901	4.774	4.806	21,139	-0.01(-0.17%)
Sep 15, 2017	4.829	4.970	4.774	4.814	92,098	-0.01(-0.16%)
Sep 14, 2017	4.814	4.837	4.774	4.822	22,480	+0.02(+0.50%)
Sep 13, 2017	4.742	4.877	4.742	4.798	42,027	+0.04(+0.84%)
Sep 12, 2017	4.893	4.932	4.702	4.758	25,006	-0.17(-3.39%)
Sep 11, 2017	4.909	4.997	4.901	4.925	16,341	+0.01(+0.16%)
Sep 08, 2017	4.861	4.981	4.800	4.917	28,254	+0.00(+0.00%)
Sep 07, 2017	4.806	4.982	4.806	4.917	14,574	+0.11(+2.32%)
Sep 06, 2017	4.845	4.865	4.742	4.806	29,051	+0.02(+0.33%)
Sep 05, 2017	4.766	4.829	4.697	4.790	31,923	+0.06(+1.18%)