Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	4.911	5.006	4.863	4.895	67,551	-0.02(-0.49%)
Aug 30, 2017	4.704	4.919	4.643	4.919	65,577	+0.22(+4.75%)
Aug 29, 2017	4.720	4.767	4.656	4.696	21,879	-0.03(-0.67%)
Aug 28, 2017	4.712	4.815	4.505	4.728	137,578	+0.02(+0.34%)
Aug 25, 2017	4.895	4.895	4.696	4.712	26,349	-0.12(-2.47%)
Aug 24, 2017	4.704	4.847	4.704	4.831	18,812	+0.12(+2.53%)
Aug 23, 2017	4.760	4.791	4.660	4.712	17,280	-0.06(-1.33%)
Aug 22, 2017	4.624	4.791	4.553	4.776	37,268	+0.21(+4.53%)
Aug 21, 2017	4.600	4.728	4.497	4.569	63,510	-0.01(-0.17%)
Aug 18, 2017	4.569	4.704	4.561	4.577	87,093	-0.06(-1.20%)
Aug 17, 2017	4.712	4.791	4.585	4.632	22,889	-0.10(-2.02%)
Aug 16, 2017	4.847	4.927	4.672	4.728	25,443	-0.04(-0.83%)
Aug 15, 2017	4.855	4.855	4.632	4.768	38,894	-0.06(-1.16%)
Aug 14, 2017	4.688	4.990	4.688	4.823	79,553	+0.13(+2.71%)
Aug 11, 2017	4.624	4.720	4.624	4.696	60,804	-0.05(-1.09%)
Aug 10, 2017	4.755	4.807	4.716	4.748	94,059	-0.02(-0.49%)
Aug 09, 2017	4.803	4.841	4.732	4.771	30,382	-0.05(-0.98%)
Aug 08, 2017	4.889	4.952	4.811	4.818	73,850	-0.05(-0.97%)
Aug 07, 2017	4.842	4.987	4.813	4.866	51,729	+0.02(+0.32%)
Aug 04, 2017	5.062	5.125	4.834	4.850	61,684	-0.20(-3.89%)
Aug 03, 2017	4.944	5.180	4.921	5.046	34,836	-0.06(-1.08%)
Aug 02, 2017	5.196	5.196	5.042	5.101	56,820	-0.09(-1.82%)
Aug 01, 2017	5.164	5.306	5.164	5.196	25,489	-0.02(-0.30%)
Jul 31, 2017	5.243	5.314	5.149	5.211	46,545	+0.00(+0.00%)
Jul 28, 2017	5.400	5.416	5.196	5.211	36,811	-0.12(-2.21%)
Jul 27, 2017	5.384	5.384	5.188	5.329	81,236	-0.05(-0.88%)
Jul 26, 2017	5.384	5.620	5.337	5.376	75,879	-0.01(-0.15%)
Jul 25, 2017	5.172	5.620	5.141	5.384	116,769	+0.20(+3.95%)
Jul 24, 2017	5.227	5.290	4.991	5.180	75,513	-0.20(-3.80%)
Jul 21, 2017	5.518	5.518	5.314	5.384	33,632	-0.01(-0.15%)
Jul 20, 2017	5.392	5.471	5.345	5.392	21,523	+0.01(+0.15%)
Jul 19, 2017	5.243	5.400	5.219	5.384	30,293	+0.15(+2.85%)
Jul 18, 2017	5.337	5.365	5.227	5.235	27,474	-0.06(-1.19%)
Jul 17, 2017	5.306	5.345	5.164	5.298	40,439	+0.06(+1.05%)
Jul 14, 2017	5.235	5.312	5.078	5.243	106,131	+0.01(+0.15%)
Jul 13, 2017	5.353	5.400	5.188	5.235	31,604	-0.14(-2.63%)
Jul 12, 2017	5.298	5.400	5.251	5.376	92,677	+0.10(+1.94%)
Jul 11, 2017	5.408	5.408	5.156	5.274	68,788	-0.13(-2.47%)
Jul 10, 2017	5.298	5.526	5.298	5.408	37,897	-0.04(-0.72%)
Jul 07, 2017	5.557	5.557	5.384	5.447	41,228	-0.10(-1.84%)
Jul 06, 2017	5.369	5.652	5.306	5.549	86,606	+0.16(+2.92%)
Jul 05, 2017	5.620	5.620	5.348	5.392	63,085	-0.24(-4.19%)
Jul 03, 2017	5.982	5.982	5.589	5.628	63,623	-0.36(-6.04%)
Jun 30, 2017	6.045	6.052	5.927	5.990	51,345	-0.03(-0.52%)
Jun 29, 2017	6.115	6.115	5.950	6.021	36,827	-0.09(-1.42%)
Jun 28, 2017	6.068	6.218	6.037	6.107	54,240	+0.10(+1.70%)
Jun 27, 2017	5.935	6.037	5.895	6.005	31,274	+0.07(+1.19%)
Jun 26, 2017	6.021	6.076	5.935	5.935	32,737	-0.10(-1.69%)
Jun 23, 2017	5.825	6.084	5.825	6.037	205,763	+0.20(+3.36%)
Jun 22, 2017	5.683	5.950	5.675	5.840	83,818	+0.16(+2.77%)
Jun 21, 2017	6.013	6.013	5.534	5.683	173,828	-0.47(-7.66%)
Jun 20, 2017	6.131	6.186	5.989	6.155	51,111	+0.02(+0.38%)
Jun 19, 2017	6.147	6.170	6.076	6.131	34,118	-0.08(-1.27%)
Jun 16, 2017	5.958	6.225	5.958	6.210	154,200	+0.13(+2.20%)
Jun 15, 2017	5.982	6.090	5.911	6.076	61,048	+0.02(+0.39%)
Jun 14, 2017	6.202	6.225	5.997	6.052	61,633	-0.15(-2.41%)
Jun 13, 2017	6.113	6.218	5.974	6.202	70,260	+0.13(+2.07%)
Jun 12, 2017	6.225	6.296	6.037	6.076	28,501	-0.16(-2.52%)
Jun 09, 2017	6.107	6.273	5.990	6.233	47,006	+0.13(+2.06%)
Jun 08, 2017	5.909	6.288	5.898	6.107	98,002	+0.13(+2.10%)
Jun 07, 2017	6.131	6.131	5.919	5.982	47,897	-0.15(-2.44%)
Jun 06, 2017	6.092	6.202	5.935	6.131	67,561	+0.02(+0.39%)
Jun 05, 2017	6.265	6.265	6.013	6.107	54,020	-0.17(-2.63%)
Jun 02, 2017	6.210	6.288	6.131	6.273	63,973	+0.07(+1.14%)