Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	6.456	6.456	6.167	6.272	166,334	-0.13(-2.05%)
Aug 29, 2019	6.342	6.447	6.272	6.403	102,499	+0.09(+1.39%)
Aug 28, 2019	6.412	6.570	6.272	6.316	196,852	-0.09(-1.37%)
Aug 27, 2019	6.473	6.564	6.245	6.403	321,864	-0.06(-0.95%)
Aug 26, 2019	6.377	6.570	6.245	6.464	241,126	+0.11(+1.79%)
Aug 23, 2019	6.429	6.605	6.324	6.351	256,636	-0.10(-1.49%)
Aug 22, 2019	6.561	6.605	6.429	6.447	144,928	-0.09(-1.34%)
Aug 21, 2019	6.508	6.657	6.456	6.535	182,536	+0.02(+0.27%)
Aug 20, 2019	6.342	6.587	6.316	6.517	166,633	+0.15(+2.34%)
Aug 19, 2019	6.263	6.438	6.245	6.368	151,122	+0.11(+1.68%)
Aug 16, 2019	6.167	6.359	6.132	6.263	229,808	+0.11(+1.71%)
Aug 15, 2019	6.281	6.289	6.070	6.158	303,398	-0.07(-1.06%)
Aug 14, 2019	6.527	6.596	6.172	6.224	304,307	-0.33(-5.03%)
Aug 13, 2019	6.232	6.770	6.232	6.553	517,766	+0.31(+5.00%)
Aug 12, 2019	6.354	6.362	6.137	6.241	275,546	-0.11(-1.77%)
Aug 09, 2019	6.328	6.544	6.293	6.354	432,742	+0.16(+2.52%)
Aug 08, 2019	6.128	6.302	5.851	6.198	595,940	+0.12(+2.00%)
Aug 07, 2019	5.730	6.206	5.669	6.076	421,757	+0.22(+3.70%)
Aug 06, 2019	6.605	6.666	5.834	5.860	805,393	-0.72(-10.94%)
Aug 05, 2019	8.581	8.581	6.501	6.579	829,676	-2.66(-28.80%)
Aug 02, 2019	9.413	9.431	9.171	9.240	163,706	-0.20(-2.11%)
Aug 01, 2019	9.595	9.673	9.387	9.439	217,022	-0.11(-1.18%)
Jul 31, 2019	9.751	9.925	9.543	9.552	326,233	-0.14(-1.43%)
Jul 30, 2019	9.379	9.760	9.348	9.691	346,267	+0.31(+3.33%)
Jul 29, 2019	9.379	9.405	9.244	9.379	185,722	+0.03(+0.28%)
Jul 26, 2019	9.197	9.413	9.162	9.353	262,576	+0.16(+1.70%)
Jul 25, 2019	9.283	9.344	9.188	9.197	173,871	-0.08(-0.84%)
Jul 24, 2019	9.162	9.387	9.119	9.275	227,729	+0.05(+0.56%)
Jul 23, 2019	9.309	9.355	8.989	9.223	255,491	-0.08(-0.84%)
Jul 22, 2019	9.474	9.500	9.153	9.301	330,890	-0.16(-1.65%)
Jul 19, 2019	9.656	9.717	9.448	9.457	196,239	-0.23(-2.33%)
Jul 18, 2019	9.673	9.699	9.465	9.682	157,822	+0.00(+0.00%)
Jul 17, 2019	9.682	9.682	9.526	9.682	301,376	+0.00(+0.00%)
Jul 16, 2019	9.682	9.803	9.517	9.682	427,025	-0.04(-0.45%)
Jul 15, 2019	9.621	9.734	9.400	9.725	264,642	+0.11(+1.17%)
Jul 12, 2019	9.881	9.959	9.552	9.613	302,954	-0.24(-2.46%)
Jul 11, 2019	9.708	9.864	9.491	9.855	414,655	+0.13(+1.34%)
Jul 10, 2019	9.916	9.985	9.717	9.725	335,793	-0.15(-1.49%)
Jul 09, 2019	10.36	10.38	9.639	9.873	497,966	-0.44(-4.29%)
Jul 08, 2019	10.26	10.34	10.12	10.31	581,306	+0.09(+0.85%)
Jul 05, 2019	10.11	10.33	9.899	10.23	431,358	+0.21(+2.08%)
Jul 03, 2019	9.925	10.19	9.899	10.02	413,361	+0.14(+1.40%)
Jul 02, 2019	9.708	9.959	9.535	9.881	414,865	+0.22(+2.24%)
Jul 01, 2019	9.275	9.812	9.275	9.665	521,406	+0.43(+4.69%)
Jun 28, 2019	9.093	9.353	9.075	9.231	2,379,566	+0.16(+1.82%)
Jun 27, 2019	8.980	9.153	8.928	9.067	326,911	+0.15(+1.65%)
Jun 26, 2019	9.448	9.468	8.713	8.919	462,594	-0.52(-5.51%)
Jun 25, 2019	9.535	9.535	9.361	9.439	275,362	-0.01(-0.09%)
Jun 24, 2019	9.413	9.465	9.248	9.448	272,231	+0.09(+0.93%)
Jun 21, 2019	9.335	9.439	9.147	9.361	329,373	+0.02(+0.19%)
Jun 20, 2019	9.093	9.439	9.039	9.344	434,478	+0.36(+3.95%)
Jun 19, 2019	8.625	8.989	8.486	8.989	367,906	+0.37(+4.33%)
Jun 18, 2019	8.495	8.651	8.477	8.616	174,814	+0.16(+1.95%)
Jun 17, 2019	8.486	8.529	8.373	8.451	139,522	-0.02(-0.20%)
Jun 14, 2019	8.521	8.564	8.434	8.469	173,743	-0.02(-0.20%)
Jun 13, 2019	8.391	8.573	8.373	8.486	189,301	+0.11(+1.35%)
Jun 12, 2019	8.174	8.451	8.174	8.373	204,126	+0.20(+2.44%)
Jun 11, 2019	8.070	8.217	7.936	8.174	174,403	+0.09(+1.07%)
Jun 10, 2019	8.321	8.399	7.905	8.087	247,536	-0.23(-2.81%)
Jun 07, 2019	8.495	8.590	8.265	8.321	225,427	-0.16(-1.94%)
Jun 06, 2019	8.339	8.564	8.321	8.486	320,017	+0.17(+2.09%)
Jun 05, 2019	8.252	8.384	8.174	8.313	254,701	+0.08(+0.95%)
Jun 04, 2019	8.217	8.278	8.148	8.235	152,944	+0.03(+0.32%)