Genie Energy Ltd Cl B (NY: GNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.062	8.182	7.890	8.054	171,171	-0.03(-0.43%)
May 30, 2019	8.106	8.140	7.924	8.088	282,474	+0.03(+0.43%)
May 29, 2019	8.088	8.088	7.787	8.054	242,526	-0.09(-1.16%)
May 28, 2019	8.183	8.226	8.028	8.149	113,703	+0.00(+0.00%)
May 24, 2019	8.304	8.330	8.019	8.149	131,277	-0.13(-1.56%)
May 23, 2019	8.485	8.485	8.002	8.278	252,581	-0.24(-2.83%)
May 22, 2019	8.709	8.726	8.433	8.519	250,837	-0.17(-1.98%)
May 21, 2019	8.519	8.744	8.519	8.692	232,885	+0.22(+2.54%)
May 20, 2019	8.295	8.528	8.235	8.476	192,160	+0.11(+1.34%)
May 17, 2019	8.494	8.494	8.192	8.364	175,694	-0.14(-1.67%)
May 16, 2019	8.661	8.746	8.421	8.507	231,301	-0.15(-1.78%)
May 15, 2019	8.584	8.772	8.515	8.661	256,017	+0.08(+0.90%)
May 14, 2019	8.643	8.643	8.233	8.584	443,914	+0.04(+0.50%)
May 13, 2019	8.344	8.558	8.318	8.541	364,037	+0.19(+2.25%)
May 10, 2019	7.942	8.455	7.942	8.352	340,388	+0.40(+5.06%)
May 09, 2019	8.036	8.130	7.848	7.950	254,532	-0.09(-1.17%)
May 08, 2019	7.788	8.293	7.788	8.044	438,910	+0.26(+3.30%)
May 07, 2019	7.437	7.839	7.437	7.788	194,468	+0.31(+4.12%)
May 06, 2019	7.642	8.009	7.206	7.480	464,118	-0.01(-0.11%)
May 03, 2019	7.437	7.531	7.368	7.488	156,113	+0.09(+1.16%)
May 02, 2019	7.377	7.445	7.283	7.403	66,705	+0.01(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.