Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.326	6.544	6.274	6.501	311,255	+0.18(+2.90%)
Sep 27, 2019	6.474	6.536	6.300	6.318	178,563	-0.21(-3.20%)
Sep 26, 2019	6.396	6.614	6.318	6.527	168,513	+0.15(+2.32%)
Sep 25, 2019	6.570	6.623	6.296	6.379	154,300	-0.19(-2.92%)
Sep 24, 2019	6.666	6.666	6.498	6.570	261,709	-0.05(-0.79%)
Sep 23, 2019	6.527	6.666	6.466	6.623	65,627	+0.07(+1.06%)
Sep 20, 2019	6.518	6.592	6.401	6.553	180,285	+0.02(+0.27%)
Sep 19, 2019	6.474	6.631	6.466	6.535	134,668	+0.06(+0.94%)
Sep 18, 2019	6.623	6.631	6.392	6.474	170,946	-0.15(-2.24%)
Sep 17, 2019	6.701	6.736	6.509	6.623	117,009	-0.05(-0.78%)
Sep 16, 2019	6.440	6.748	6.405	6.675	402,351	+0.23(+3.51%)
Sep 13, 2019	6.483	6.606	6.422	6.448	137,709	-0.02(-0.27%)
Sep 12, 2019	6.440	6.623	6.379	6.466	237,797	+0.03(+0.54%)
Sep 11, 2019	6.143	6.466	6.117	6.431	243,652	+0.24(+3.94%)
Sep 10, 2019	5.960	6.318	5.960	6.187	224,997	+0.21(+3.50%)
Sep 09, 2019	6.152	6.204	5.926	5.978	457,103	-0.22(-3.52%)
Sep 06, 2019	6.239	6.300	6.196	6.196	221,254	-0.02(-0.28%)
Sep 05, 2019	6.283	6.509	6.196	6.213	243,908	-0.07(-1.11%)
Sep 04, 2019	6.178	6.327	6.135	6.283	144,292	+0.16(+2.56%)
Sep 03, 2019	6.161	6.270	6.004	6.126	211,429	-0.11(-1.82%)
Aug 30, 2019	6.422	6.422	6.135	6.239	167,202	-0.13(-2.05%)
Aug 29, 2019	6.309	6.413	6.239	6.370	103,034	+0.09(+1.39%)
Aug 28, 2019	6.379	6.535	6.239	6.283	197,880	-0.09(-1.37%)
Aug 27, 2019	6.440	6.530	6.213	6.370	323,545	-0.06(-0.95%)
Aug 26, 2019	6.344	6.535	6.213	6.431	242,385	+0.11(+1.79%)
Aug 23, 2019	6.396	6.570	6.291	6.318	257,976	-0.10(-1.49%)
Aug 22, 2019	6.527	6.570	6.396	6.413	145,685	-0.09(-1.34%)
Aug 21, 2019	6.474	6.623	6.422	6.501	183,489	+0.02(+0.27%)
Aug 20, 2019	6.309	6.553	6.283	6.483	167,503	+0.15(+2.34%)
Aug 19, 2019	6.230	6.405	6.213	6.335	151,911	+0.10(+1.68%)
Aug 16, 2019	6.135	6.326	6.100	6.230	231,008	+0.10(+1.71%)
Aug 15, 2019	6.248	6.257	6.039	6.126	304,982	-0.07(-1.06%)
Aug 14, 2019	6.493	6.562	6.140	6.191	305,896	-0.33(-5.03%)
Aug 13, 2019	6.200	6.735	6.200	6.519	520,469	+0.31(+5.00%)
Aug 12, 2019	6.321	6.329	6.105	6.209	276,985	-0.11(-1.77%)
Aug 09, 2019	6.295	6.510	6.260	6.321	435,002	+0.16(+2.52%)
Aug 08, 2019	6.096	6.269	5.820	6.165	599,051	+0.12(+2.00%)
Aug 07, 2019	5.700	6.174	5.639	6.045	423,959	+0.22(+3.70%)
Aug 06, 2019	6.571	6.631	5.803	5.829	809,598	-0.72(-10.94%)
Aug 05, 2019	8.537	8.537	6.467	6.545	834,008	-2.65(-28.80%)
Aug 02, 2019	9.365	9.382	9.123	9.192	164,560	-0.20(-2.11%)
Aug 01, 2019	9.546	9.623	9.339	9.390	218,155	-0.11(-1.18%)
Jul 31, 2019	9.701	9.873	9.494	9.502	327,936	-0.14(-1.43%)
Jul 30, 2019	9.330	9.709	9.300	9.640	348,074	+0.31(+3.33%)
Jul 29, 2019	9.330	9.356	9.196	9.330	186,692	+0.03(+0.28%)
Jul 26, 2019	9.149	9.365	9.114	9.304	263,947	+0.16(+1.70%)
Jul 25, 2019	9.235	9.296	9.140	9.149	174,779	-0.08(-0.84%)
Jul 24, 2019	9.114	9.339	9.071	9.227	228,918	+0.05(+0.56%)
Jul 23, 2019	9.261	9.306	8.942	9.175	256,825	-0.08(-0.84%)
Jul 22, 2019	9.425	9.451	9.106	9.252	332,618	-0.16(-1.65%)
Jul 19, 2019	9.606	9.666	9.399	9.408	197,264	-0.22(-2.33%)
Jul 18, 2019	9.623	9.649	9.416	9.632	158,646	+0.00(+0.00%)
Jul 17, 2019	9.632	9.632	9.477	9.632	302,949	+0.00(+0.00%)
Jul 16, 2019	9.632	9.753	9.468	9.632	429,254	-0.04(-0.45%)
Jul 15, 2019	9.571	9.684	9.352	9.675	266,024	+0.11(+1.17%)
Jul 12, 2019	9.830	9.908	9.502	9.563	304,536	-0.24(-2.46%)
Jul 11, 2019	9.658	9.813	9.442	9.804	416,820	+0.13(+1.34%)
Jul 10, 2019	9.865	9.934	9.666	9.675	337,547	-0.15(-1.49%)
Jul 09, 2019	10.30	10.33	9.589	9.822	500,566	-0.44(-4.29%)
Jul 08, 2019	10.21	10.29	10.07	10.26	584,341	+0.09(+0.85%)
Jul 05, 2019	10.05	10.28	9.847	10.18	433,610	+0.21(+2.08%)
Jul 03, 2019	9.873	10.14	9.847	9.968	415,519	+0.14(+1.40%)
Jul 02, 2019	9.658	9.908	9.485	9.830	417,031	+0.22(+2.24%)