Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	5.291	5.291	5.005	5.093	71,918	-0.05(-1.00%)
Jul 30, 2014	5.144	5.216	5.144	5.144	36,781	+0.00(+0.00%)
Jul 29, 2014	5.034	5.254	5.034	5.144	58,124	+0.13(+2.64%)
Jul 28, 2014	5.071	5.144	4.960	5.012	79,284	-0.04(-0.87%)
Jul 25, 2014	5.291	5.306	4.960	5.056	178,681	-0.26(-4.97%)
Jul 24, 2014	5.409	5.468	5.295	5.321	48,958	-0.08(-1.50%)
Jul 23, 2014	5.350	5.453	5.321	5.401	18,300	+0.03(+0.55%)
Jul 22, 2014	5.431	5.431	5.313	5.372	32,571	+0.01(+0.27%)
Jul 21, 2014	5.372	5.394	5.291	5.357	42,164	-0.07(-1.35%)
Jul 18, 2014	5.438	5.541	5.365	5.431	52,246	-0.02(-0.40%)
Jul 17, 2014	5.254	5.622	5.254	5.453	86,630	+0.22(+4.21%)
Jul 16, 2014	5.181	5.313	5.152	5.232	83,686	+0.05(+0.99%)
Jul 15, 2014	5.306	5.423	5.181	5.181	79,788	-0.11(-2.08%)
Jul 14, 2014	5.460	5.475	5.247	5.291	71,537	-0.06(-1.10%)
Jul 11, 2014	5.431	5.431	5.291	5.350	108,220	-0.04(-0.68%)
Jul 10, 2014	5.416	5.453	5.357	5.387	69,319	-0.03(-0.54%)
Jul 09, 2014	5.431	5.482	5.335	5.416	62,261	+0.05(+0.96%)
Jul 08, 2014	5.497	5.497	5.321	5.365	116,707	-0.22(-3.95%)
Jul 07, 2014	5.534	5.600	5.401	5.585	128,337	+0.05(+0.93%)
Jul 03, 2014	5.754	5.534	5.534	5.534	55,110	-0.16(-2.84%)
Jul 02, 2014	5.637	5.916	5.637	5.695	193,222	-0.01(-0.26%)
Jul 01, 2014	5.725	5.872	5.637	5.710	137,209	-0.07(-1.27%)
Jun 30, 2014	5.512	5.798	5.512	5.784	94,216	+0.30(+5.50%)
Jun 27, 2014	5.379	5.629	5.365	5.482	1,481,463	+0.04(+0.67%)
Jun 26, 2014	5.416	5.468	5.335	5.445	84,005	+0.02(+0.41%)
Jun 25, 2014	5.431	5.504	5.343	5.423	163,875	-0.06(-1.07%)
Jun 24, 2014	5.659	5.695	5.453	5.482	144,804	-0.18(-3.12%)
Jun 23, 2014	5.637	5.714	5.541	5.659	178,922	+0.12(+2.12%)
Jun 20, 2014	5.365	5.732	5.343	5.541	242,000	+0.20(+3.71%)
Jun 19, 2014	5.482	5.493	5.335	5.343	178,716	-0.08(-1.49%)
Jun 18, 2014	5.438	5.526	5.328	5.423	178,484	+0.00(+0.00%)
Jun 17, 2014	5.350	5.490	5.269	5.423	158,121	+0.04(+0.82%)
Jun 16, 2014	5.512	5.629	5.365	5.379	162,800	-0.10(-1.88%)
Jun 13, 2014	5.394	5.629	5.321	5.482	141,573	+0.09(+1.63%)
Jun 12, 2014	5.357	5.534	5.218	5.394	544,423	+0.07(+1.24%)
Jun 11, 2014	5.144	5.365	5.144	5.328	130,637	+0.17(+3.28%)
Jun 10, 2014	5.181	5.225	5.159	5.159	145,936	-0.07(-1.40%)
Jun 06, 2014	5.401	5.438	5.225	5.232	270,791	-0.20(-3.65%)
Jun 05, 2014	5.600	5.651	5.423	5.431	229,672	-0.10(-1.86%)
Jun 04, 2014	5.541	5.659	5.475	5.534	170,315	-0.03(-0.53%)
Jun 03, 2014	5.695	5.695	5.526	5.563	195,787	-0.15(-2.70%)
Jun 02, 2014	5.835	5.879	5.556	5.717	173,333	-0.04(-0.77%)
May 30, 2014	5.534	5.776	5.523	5.761	328,735	+0.26(+4.67%)
May 29, 2014	5.438	5.548	5.401	5.504	181,226	+0.09(+1.63%)
May 28, 2014	5.475	5.475	5.372	5.416	83,250	-0.04(-0.81%)
May 27, 2014	5.504	5.534	5.343	5.460	69,326	+0.06(+1.09%)
May 23, 2014	5.328	5.401	5.401	5.401	70,759	+0.07(+1.38%)
May 22, 2014	5.269	5.401	5.218	5.328	96,550	+0.10(+1.83%)
May 21, 2014	5.196	5.269	5.159	5.232	93,372	+0.04(+0.85%)
May 20, 2014	5.174	5.247	5.144	5.188	166,388	+0.00(+0.00%)
May 19, 2014	5.357	5.496	5.144	5.188	143,231	-0.16(-3.02%)
May 16, 2014	5.328	5.459	5.276	5.350	153,540	+0.02(+0.41%)
May 15, 2014	5.350	5.379	4.968	5.328	214,808	-0.04(-0.68%)
May 14, 2014	5.600	5.600	5.350	5.365	73,089	-0.27(-4.82%)
May 13, 2014	5.806	5.806	5.460	5.637	100,773	-0.15(-2.67%)
May 12, 2014	5.512	5.886	5.512	5.791	114,932	+0.32(+5.77%)
May 09, 2014	5.570	5.673	5.409	5.475	89,652	-0.14(-2.49%)
May 08, 2014	5.732	5.899	5.614	5.614	76,492	+0.00(+0.00%)
May 07, 2014	5.445	5.644	5.445	5.614	73,497	+0.18(+3.24%)
May 06, 2014	5.585	5.585	5.409	5.438	206,813	-0.18(-3.14%)
May 05, 2014	5.622	5.864	5.592	5.614	54,640	-0.03(-0.52%)
May 02, 2014	5.960	5.960	5.607	5.644	44,205	-0.30(-5.07%)