Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	5.293	5.293	5.006	5.095	71,892	-0.05(-1.00%)
Jul 30, 2014	5.146	5.218	5.146	5.146	36,768	+0.00(+0.00%)
Jul 29, 2014	5.036	5.256	5.036	5.146	58,103	+0.13(+2.64%)
Jul 28, 2014	5.073	5.146	4.962	5.014	79,255	-0.04(-0.87%)
Jul 25, 2014	5.293	5.308	4.962	5.058	178,616	-0.26(-4.97%)
Jul 24, 2014	5.411	5.470	5.297	5.322	48,941	-0.08(-1.50%)
Jul 23, 2014	5.352	5.455	5.322	5.403	18,294	+0.03(+0.55%)
Jul 22, 2014	5.433	5.433	5.315	5.374	32,559	+0.01(+0.27%)
Jul 21, 2014	5.374	5.396	5.293	5.359	42,149	-0.07(-1.35%)
Jul 18, 2014	5.440	5.543	5.367	5.433	52,227	-0.02(-0.40%)
Jul 17, 2014	5.256	5.624	5.256	5.455	86,598	+0.22(+4.21%)
Jul 16, 2014	5.183	5.315	5.153	5.234	83,656	+0.05(+0.99%)
Jul 15, 2014	5.308	5.425	5.183	5.183	79,759	-0.11(-2.08%)
Jul 14, 2014	5.462	5.477	5.249	5.293	71,511	-0.06(-1.10%)
Jul 11, 2014	5.433	5.433	5.293	5.352	108,180	-0.04(-0.68%)
Jul 10, 2014	5.418	5.455	5.359	5.389	69,294	-0.03(-0.54%)
Jul 09, 2014	5.433	5.484	5.337	5.418	62,239	+0.05(+0.96%)
Jul 08, 2014	5.499	5.499	5.322	5.367	116,664	-0.22(-3.95%)
Jul 07, 2014	5.536	5.602	5.403	5.587	128,290	+0.05(+0.93%)
Jul 03, 2014	5.756	5.536	5.536	5.536	55,090	-0.16(-2.84%)
Jul 02, 2014	5.639	5.918	5.639	5.697	193,152	-0.01(-0.26%)
Jul 01, 2014	5.727	5.874	5.639	5.712	137,159	-0.07(-1.27%)
Jun 30, 2014	5.514	5.800	5.514	5.786	94,182	+0.30(+5.50%)
Jun 27, 2014	5.381	5.631	5.367	5.484	1,480,925	+0.04(+0.67%)
Jun 26, 2014	5.418	5.470	5.337	5.447	83,974	+0.02(+0.41%)
Jun 25, 2014	5.433	5.506	5.345	5.425	163,815	-0.06(-1.07%)
Jun 24, 2014	5.661	5.697	5.455	5.484	144,751	-0.18(-3.12%)
Jun 23, 2014	5.639	5.717	5.543	5.661	178,857	+0.12(+2.12%)
Jun 20, 2014	5.367	5.734	5.345	5.543	241,912	+0.20(+3.71%)
Jun 19, 2014	5.484	5.495	5.337	5.345	178,652	-0.08(-1.49%)
Jun 18, 2014	5.440	5.528	5.330	5.425	178,419	+0.00(+0.00%)
Jun 17, 2014	5.352	5.492	5.271	5.425	158,064	+0.04(+0.82%)
Jun 16, 2014	5.514	5.631	5.367	5.381	162,740	-0.10(-1.88%)
Jun 13, 2014	5.396	5.631	5.322	5.484	141,522	+0.09(+1.63%)
Jun 12, 2014	5.359	5.536	5.220	5.396	544,225	+0.07(+1.24%)
Jun 11, 2014	5.146	5.367	5.146	5.330	130,589	+0.17(+3.28%)
Jun 10, 2014	5.183	5.227	5.161	5.161	145,883	-0.07(-1.40%)
Jun 06, 2014	5.403	5.440	5.227	5.234	270,693	-0.20(-3.65%)
Jun 05, 2014	5.602	5.653	5.425	5.433	229,588	-0.10(-1.86%)
Jun 04, 2014	5.543	5.661	5.477	5.536	170,253	-0.03(-0.53%)
Jun 03, 2014	5.697	5.697	5.528	5.565	195,716	-0.15(-2.70%)
Jun 02, 2014	5.837	5.881	5.558	5.719	173,270	-0.04(-0.77%)
May 30, 2014	5.536	5.778	5.525	5.764	328,616	+0.26(+4.67%)
May 29, 2014	5.440	5.550	5.403	5.506	181,160	+0.09(+1.63%)
May 28, 2014	5.477	5.477	5.374	5.418	83,219	-0.04(-0.81%)
May 27, 2014	5.506	5.536	5.345	5.462	69,301	+0.06(+1.09%)
May 23, 2014	5.330	5.403	5.403	5.403	70,733	+0.07(+1.38%)
May 22, 2014	5.271	5.403	5.220	5.330	96,515	+0.10(+1.83%)
May 21, 2014	5.198	5.271	5.161	5.234	93,338	+0.04(+0.85%)
May 20, 2014	5.175	5.249	5.146	5.190	166,327	+0.00(+0.00%)
May 19, 2014	5.359	5.498	5.146	5.190	143,178	-0.16(-3.02%)
May 16, 2014	5.330	5.461	5.278	5.352	153,484	+0.02(+0.41%)
May 15, 2014	5.352	5.381	4.970	5.330	214,730	-0.04(-0.68%)
May 14, 2014	5.602	5.602	5.352	5.367	73,062	-0.27(-4.82%)
May 13, 2014	5.808	5.808	5.462	5.639	100,737	-0.15(-2.66%)
May 12, 2014	5.514	5.889	5.514	5.793	114,890	+0.32(+5.77%)
May 09, 2014	5.572	5.675	5.411	5.477	89,619	-0.14(-2.49%)
May 08, 2014	5.734	5.902	5.617	5.617	76,464	+0.00(+0.00%)
May 07, 2014	5.447	5.646	5.447	5.617	73,470	+0.18(+3.24%)
May 06, 2014	5.587	5.587	5.411	5.440	206,738	-0.18(-3.14%)
May 05, 2014	5.624	5.867	5.594	5.617	54,620	-0.03(-0.52%)
May 02, 2014	5.962	5.962	5.609	5.646	44,189	-0.30(-5.07%)