Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.13	13.34	13.04	13.18	71,493	+0.04(+0.30%)
Jul 28, 2023	13.15	13.17	12.99	13.15	72,023	+0.17(+1.29%)
Jul 27, 2023	13.42	13.42	12.91	12.98	71,552	-0.43(-3.23%)
Jul 26, 2023	13.54	13.76	13.35	13.41	72,911	-0.13(-0.94%)
Jul 25, 2023	13.60	13.81	13.40	13.54	78,980	-0.06(-0.43%)
Jul 24, 2023	13.40	13.72	13.32	13.60	74,702	+0.23(+1.69%)
Jul 21, 2023	13.62	13.72	13.34	13.37	86,704	-0.14(-1.02%)
Jul 20, 2023	13.42	13.60	13.39	13.51	73,438	+0.11(+0.81%)
Jul 19, 2023	13.76	13.89	13.32	13.40	95,542	-0.29(-2.08%)
Jul 18, 2023	13.47	13.73	13.47	13.69	80,430	+0.22(+1.61%)
Jul 17, 2023	13.09	13.61	13.09	13.47	100,403	+0.33(+2.54%)
Jul 14, 2023	13.01	13.24	12.74	13.14	104,009	+0.08(+0.60%)
Jul 13, 2023	13.10	13.23	12.97	13.06	95,523	-0.01(-0.07%)
Jul 12, 2023	13.11	13.26	13.00	13.07	98,568	+0.09(+0.68%)
Jul 11, 2023	13.33	13.33	12.73	12.98	178,696	-0.35(-2.66%)
Jul 10, 2023	13.23	13.53	13.12	13.33	128,165	-0.01(-0.07%)
Jul 07, 2023	13.23	13.54	13.21	13.34	201,148	+0.08(+0.59%)
Jul 06, 2023	13.53	13.53	13.15	13.26	123,848	-0.37(-2.74%)
Jul 05, 2023	13.75	13.87	13.51	13.64	133,973	-0.15(-1.07%)
Jul 03, 2023	13.60	13.94	13.60	13.78	97,596	-0.12(-0.85%)
Jun 30, 2023	13.89	14.19	13.86	13.90	361,028	+0.11(+0.78%)
Jun 29, 2023	13.55	13.87	13.55	13.79	116,277	+0.25(+1.81%)
Jun 28, 2023	13.32	13.63	13.10	13.55	148,310	+0.19(+1.40%)
Jun 27, 2023	13.04	13.59	13.04	13.36	130,940	+0.22(+1.65%)
Jun 26, 2023	12.88	13.57	12.85	13.15	193,473	+0.22(+1.67%)
Jun 23, 2023	13.82	14.03	12.82	12.93	2,831,430	-1.06(-7.59%)
Jun 22, 2023	14.17	14.35	13.88	13.99	133,946	-0.10(-0.70%)
Jun 21, 2023	13.97	14.30	13.86	14.09	128,582	+0.24(+1.70%)
Jun 20, 2023	13.62	14.25	13.57	13.85	162,795	+0.24(+1.73%)
Jun 16, 2023	13.72	13.89	13.39	13.62	207,539	-0.17(-1.21%)
Jun 15, 2023	13.83	13.99	13.46	13.78	99,241	-0.05(-0.35%)
Jun 14, 2023	13.77	14.08	13.67	13.83	94,200	+0.04(+0.28%)
Jun 13, 2023	13.88	14.12	13.77	13.79	106,985	-0.03(-0.21%)
Jun 12, 2023	13.91	14.11	13.78	13.82	103,518	-0.14(-0.99%)
Jun 09, 2023	13.95	14.11	13.81	13.96	86,064	-0.05(-0.35%)
Jun 08, 2023	14.09	14.16	13.77	14.01	116,051	+0.04(+0.28%)
Jun 07, 2023	13.77	14.16	13.66	13.97	142,791	+0.22(+1.57%)
Jun 06, 2023	13.09	13.86	13.09	13.76	147,881	+0.49(+3.71%)
Jun 05, 2023	13.98	14.02	13.16	13.26	169,548	-0.70(-5.00%)
Jun 02, 2023	14.33	14.33	13.91	13.96	150,236	-0.04(-0.28%)
Jun 01, 2023	13.77	14.52	13.77	14.00	153,905	+0.15(+1.06%)
May 31, 2023	13.93	14.09	13.51	13.85	149,621	-0.08(-0.56%)
May 30, 2023	15.28	15.28	13.88	13.93	120,002	-1.40(-9.11%)
May 26, 2023	14.94	15.40	14.81	15.33	191,425	+0.64(+4.35%)
May 25, 2023	14.94	14.96	14.65	14.69	120,514	-0.14(-0.93%)
May 24, 2023	14.72	14.96	14.67	14.83	129,293	+0.11(+0.74%)
May 23, 2023	14.39	14.98	14.39	14.72	112,133	+0.31(+2.18%)
May 22, 2023	15.37	15.59	14.39	14.40	223,075	-0.88(-5.79%)
May 19, 2023	15.05	15.75	14.94	15.29	259,963	+0.42(+2.84%)
May 18, 2023	14.76	15.05	14.73	14.87	110,559	+0.05(+0.37%)
May 17, 2023	15.18	15.32	14.55	14.81	156,348	-0.38(-2.51%)
May 16, 2023	15.79	16.49	15.09	15.19	142,455	-0.62(-3.90%)
May 15, 2023	15.60	15.81	15.31	15.81	127,299	+0.26(+1.70%)
May 12, 2023	15.21	15.62	15.15	15.55	130,615	+0.50(+3.32%)
May 11, 2023	14.32	15.13	14.32	15.05	172,324	+1.00(+7.10%)
May 10, 2023	13.95	14.13	13.51	14.05	110,896	+0.19(+1.34%)
May 09, 2023	13.80	14.00	13.38	13.86	101,233	+0.06(+0.43%)
May 08, 2023	14.76	14.86	12.81	13.80	211,786	-1.20(-8.02%)
May 05, 2023	14.26	15.06	14.26	15.01	93,827	+0.80(+5.65%)
May 04, 2023	14.83	14.84	14.12	14.21	114,172	-0.74(-4.97%)
May 03, 2023	15.33	15.33	14.61	14.95	118,205	-0.27(-1.80%)
May 02, 2023	15.44	15.60	15.10	15.22	93,391	-0.30(-1.95%)