Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	5.428	5.510	5.391	5.400	40,130	-0.04(-0.67%)
Jul 29, 2021	5.391	5.510	5.382	5.437	55,762	-0.01(-0.17%)
Jul 28, 2021	5.355	5.575	5.355	5.446	44,767	+0.00(+0.00%)
Jul 27, 2021	5.455	5.602	5.391	5.446	58,385	-0.06(-1.16%)
Jul 26, 2021	5.547	5.639	5.446	5.510	34,898	-0.02(-0.33%)
Jul 23, 2021	5.400	5.547	5.336	5.529	50,311	+0.09(+1.69%)
Jul 22, 2021	5.455	5.501	5.290	5.437	56,849	-0.01(-0.17%)
Jul 21, 2021	5.254	5.529	5.226	5.446	72,782	+0.28(+5.32%)
Jul 20, 2021	5.217	5.318	5.171	5.171	83,901	-0.01(-0.18%)
Jul 19, 2021	5.153	5.226	5.052	5.180	192,682	+0.01(+0.18%)
Jul 16, 2021	5.382	5.410	5.153	5.171	111,861	-0.16(-2.93%)
Jul 15, 2021	5.189	5.327	5.180	5.327	49,924	+0.12(+2.29%)
Jul 14, 2021	5.272	5.290	5.189	5.208	42,877	-0.05(-0.87%)
Jul 13, 2021	5.355	5.419	5.244	5.254	38,379	-0.10(-1.88%)
Jul 12, 2021	5.501	5.593	5.244	5.355	55,478	-0.16(-2.83%)
Jul 09, 2021	5.410	5.529	5.400	5.510	30,517	+0.10(+1.86%)
Jul 08, 2021	5.345	5.410	5.290	5.410	45,445	-0.02(-0.34%)
Jul 07, 2021	5.501	5.547	5.410	5.428	54,655	-0.11(-1.99%)
Jul 06, 2021	5.648	5.648	5.446	5.538	77,567	-0.17(-2.89%)
Jul 02, 2021	5.804	5.804	5.620	5.703	75,187	-0.10(-1.74%)
Jul 01, 2021	5.831	5.868	5.712	5.804	83,640	+0.01(+0.16%)
Jun 30, 2021	5.795	5.859	5.730	5.795	55,790	-0.02(-0.32%)
Jun 29, 2021	5.740	5.978	5.657	5.813	109,619	+0.08(+1.44%)
Jun 28, 2021	5.749	5.840	5.685	5.730	231,494	-0.13(-2.19%)
Jun 25, 2021	5.180	6.024	5.089	5.859	2,768,934	+0.72(+13.90%)
Jun 24, 2021	5.144	5.235	5.107	5.144	200,644	-0.06(-1.06%)
Jun 23, 2021	5.125	5.244	5.125	5.199	162,147	+0.03(+0.53%)
Jun 22, 2021	5.244	5.272	5.125	5.171	105,048	-0.05(-0.88%)
Jun 21, 2021	5.345	5.355	5.134	5.217	146,165	-0.08(-1.56%)
Jun 18, 2021	5.437	5.446	5.199	5.300	203,589	-0.20(-3.67%)
Jun 17, 2021	5.703	5.712	5.501	5.501	112,984	-0.23(-4.00%)
Jun 16, 2021	5.721	5.776	5.639	5.730	123,195	-0.02(-0.32%)
Jun 15, 2021	5.758	5.813	5.611	5.749	76,131	-0.01(-0.16%)
Jun 14, 2021	5.675	5.850	5.666	5.758	81,682	+0.11(+1.95%)
Jun 11, 2021	5.712	5.859	5.593	5.648	116,428	-0.06(-1.12%)
Jun 10, 2021	5.694	5.740	5.620	5.712	50,263	-0.01(-0.16%)
Jun 09, 2021	5.730	5.859	5.694	5.721	66,086	-0.01(-0.16%)
Jun 08, 2021	5.712	5.767	5.712	5.730	39,976	-0.02(-0.32%)
Jun 07, 2021	5.730	5.758	5.620	5.749	67,129	+0.06(+1.13%)
Jun 04, 2021	5.639	5.694	5.565	5.685	61,743	+0.08(+1.47%)
Jun 03, 2021	5.639	5.639	5.483	5.602	83,472	-0.09(-1.61%)
Jun 02, 2021	5.611	5.749	5.547	5.694	86,669	+0.07(+1.31%)
Jun 01, 2021	5.666	5.666	5.593	5.620	43,612	+0.03(+0.49%)
May 28, 2021	5.556	5.607	5.510	5.593	45,762	+0.03(+0.49%)
May 27, 2021	5.804	5.822	5.538	5.565	69,936	-0.17(-3.04%)
May 26, 2021	5.831	5.850	5.712	5.740	49,956	-0.03(-0.48%)
May 25, 2021	5.996	5.996	5.749	5.767	143,495	-0.25(-4.12%)
May 24, 2021	5.987	6.106	5.978	6.015	71,380	-0.01(-0.15%)
May 21, 2021	6.134	6.161	6.015	6.024	55,653	-0.09(-1.50%)
May 20, 2021	5.996	6.161	5.996	6.116	52,329	+0.05(+0.76%)
May 19, 2021	5.960	6.372	5.868	6.070	191,057	+0.04(+0.61%)
May 18, 2021	6.088	6.116	5.914	6.033	91,122	-0.05(-0.75%)
May 17, 2021	6.033	6.116	5.914	6.079	121,608	+0.10(+1.69%)
May 14, 2021	5.785	6.015	5.767	5.978	128,122	+0.20(+3.49%)
May 13, 2021	5.455	5.831	5.455	5.776	162,931	+0.31(+5.70%)
May 12, 2021	5.639	5.639	5.382	5.465	106,055	-0.17(-3.09%)
May 11, 2021	5.510	5.648	5.364	5.639	112,276	+0.09(+1.65%)
May 10, 2021	5.400	5.625	5.318	5.547	228,392	+0.20(+3.77%)
May 07, 2021	5.254	5.400	5.189	5.345	174,740	+0.07(+1.39%)
May 06, 2021	5.272	5.294	5.052	5.272	149,748	+0.01(+0.17%)
May 05, 2021	5.194	5.355	5.052	5.263	154,727	+0.08(+1.59%)
May 04, 2021	5.309	5.382	5.134	5.180	82,176	-0.12(-2.25%)