Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.16
-0.29 (-2.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4014.4014.0714.1614.16-2.01%95,554
Dec 4, 202514.3814.5114.2914.4514.450.35%73,588
Dec 3, 202514.2914.5414.2314.4014.401.27%80,979
Dec 2, 202514.1914.3614.0114.2214.220.78%106,101
Dec 1, 202514.4014.4613.7914.1114.11-2.56%210,282
Nov 28, 202514.3114.5014.2614.4814.481.05%104,108
Nov 26, 202514.3814.4014.1814.3314.33-0.07%70,392
Nov 25, 202514.4114.5514.2114.3414.34-0.35%143,972
Nov 24, 202514.2814.5114.1614.3914.390.35%84,810
Nov 21, 202514.1514.3914.0314.3414.341.63%107,898
Nov 20, 202514.3914.4414.0914.1114.11-0.35%130,030
Nov 19, 202514.5714.8814.1414.1614.16-3.28%190,524
Nov 18, 202514.5514.7914.5114.6414.640.48%119,942
Nov 17, 202514.6714.8714.5414.5714.57-0.21%107,752
Nov 14, 202514.5514.7114.4514.6014.60-0.54%100,372
Nov 13, 202514.6715.0214.6514.6814.68-0.94%145,404
Nov 12, 202514.9015.0714.6714.8214.82-0.74%108,607
Nov 11, 202515.0315.8314.6514.9314.93-68,505
Nov 10, 202514.8015.1014.7914.9314.930.54%84,951
Nov 7, 202514.5214.9514.3814.8514.781.23%112,310
Nov 6, 202515.0915.0914.6514.6714.60-2.46%71,654
Nov 5, 202514.8115.1314.8115.0414.962.04%120,186
Nov 4, 202514.8515.0614.6614.7414.67-0.41%204,825
Nov 3, 202514.6815.7513.5614.8014.73-1.66%250,223
Oct 31, 202514.7115.1814.6815.0514.972.10%116,751
Oct 30, 202514.8015.2214.7314.7414.67-1.01%102,348
Oct 29, 202515.2515.3814.7714.8914.81-2.81%73,289
Oct 28, 202515.2915.3815.0415.3215.240.26%72,299
Oct 27, 202515.6415.7615.2015.2815.20-1.61%60,798
Oct 24, 202515.6615.7315.4315.5315.450.39%72,181
Oct 23, 202515.4215.6015.0915.4715.390.13%114,316
Oct 22, 202515.6915.7115.3415.4515.37-1.15%86,462
Oct 21, 202515.8015.8815.4615.6315.55-1.14%115,545
Oct 20, 202515.8015.8415.3515.8115.732.13%92,458
Oct 17, 202515.4815.7015.2215.4815.40-0.32%78,776
Oct 16, 202516.0916.2815.5115.5315.45-3.60%133,066
Oct 15, 202515.8916.1915.6416.1116.031.96%105,288
Oct 14, 202515.4915.8715.4915.8015.721.54%120,636
Oct 13, 202515.3715.5915.2215.5615.481.97%89,519
Oct 10, 202515.6815.8515.2415.2615.18-2.43%91,021
Oct 9, 202515.6315.7015.4415.6415.56-0.57%73,678
Oct 8, 202515.6415.7315.4515.7315.651.61%85,217
Oct 7, 202515.3315.7515.2715.4815.400.45%130,647
Oct 6, 202515.3815.5715.1915.4115.330.52%96,590
Oct 3, 202515.1115.4115.0715.3315.252.20%94,806
Oct 2, 202514.8515.0114.7015.0014.920.13%118,618
Oct 1, 202514.9015.2814.8714.9814.900.20%123,189
Sep 30, 202515.1115.2014.9414.9514.87-1.32%163,921
Sep 29, 202515.3715.5615.0515.1515.07-1.30%138,281
Sep 26, 202515.2515.4415.1915.3515.270.79%109,985
Sep 25, 202515.6715.6715.1915.2315.15-2.25%122,029
Sep 24, 202515.1915.6915.1615.5815.502.43%172,922
Sep 23, 202515.9316.0015.1915.2115.13-5.06%213,544
Sep 22, 202514.8616.2514.6816.0215.947.81%590,110
Sep 19, 202515.2515.3714.8614.8614.78-2.11%293,613
Sep 18, 202514.8915.3614.8515.1815.101.95%104,442
Sep 17, 202514.8315.1414.7914.8914.810.68%109,636
Sep 16, 202514.8914.9714.7314.7914.72-0.74%119,935
Sep 15, 202515.1115.1514.8714.9014.82-1.46%118,259
Sep 12, 202515.2215.2515.0215.1215.04-0.85%145,067
Sep 11, 202514.9915.4214.9515.2515.171.94%181,890
Sep 10, 202514.9515.0314.7714.9614.880.54%115,745
Sep 9, 202514.8515.0514.7514.8814.800.34%159,609
Sep 8, 202515.1815.1814.7714.8314.76-1.92%136,978
Sep 5, 202515.1315.4514.8715.1215.040.47%113,834
Sep 4, 202515.0015.2014.8615.0514.971.07%173,730
Sep 3, 202515.1315.3214.7414.8914.81-1.85%216,596
Sep 2, 202515.1515.3915.0915.1715.09-0.85%212,277
Aug 29, 202515.0615.3615.0315.3015.221.46%150,678
Aug 28, 202515.1815.4115.0315.0815.00-0.26%167,992
Aug 27, 202515.2615.5115.0915.1215.04-1.50%163,178
Aug 26, 202515.1815.4115.0815.3515.270.59%162,941
Aug 25, 202515.6615.9515.2115.2615.18-2.80%170,427
Aug 22, 202515.4615.8315.3615.7015.622.95%186,414
Aug 21, 202515.5815.8215.1915.2515.17-2.12%189,531
Aug 20, 202515.5215.7315.4715.5815.500.65%171,936
Aug 19, 202515.4615.7015.4315.4815.400.58%210,022
Aug 18, 202515.4615.8315.3815.3915.31-0.45%220,837
Aug 15, 202515.9415.9515.3315.4615.38-2.34%445,461
Aug 14, 202516.0316.3715.8015.8315.75-1.62%292,713
Aug 13, 202516.0016.4315.7816.0916.010.56%287,563
Aug 12, 202516.2616.5415.4216.0015.92-1.78%353,901
Aug 11, 202516.1116.6015.9816.2916.210.74%296,905
Aug 8, 202516.0116.2615.2716.1716.010.50%297,750
Aug 7, 202518.4918.9215.6416.0915.93-19.31%419,529
Aug 6, 202520.4720.7119.9319.9419.75-2.40%135,578
Aug 5, 202520.8920.9320.1720.4320.23-1.30%167,531
Aug 4, 202520.2720.9220.2220.7020.502.53%125,540
Aug 1, 202520.0520.4219.8820.1919.99-0.64%173,699
Jul 31, 202520.0320.3519.8520.3220.120.89%142,247
Jul 30, 202520.1520.5719.9820.1419.95-0.15%129,413
Jul 29, 202520.2220.4420.1420.1719.980.45%112,278
Jul 28, 202519.8720.2319.8320.0819.891.06%170,656
Jul 25, 202520.3720.5819.8319.8719.68-2.07%102,686
Jul 24, 202520.6020.7720.2920.2920.09-1.74%123,074
Jul 23, 202520.7520.8820.4920.6520.45-0.24%133,498
Jul 22, 202520.9221.0020.5820.7020.50-1.80%176,388
Jul 21, 202520.4821.2620.4821.0820.882.78%141,874
Jul 18, 202520.3620.7820.2920.5120.310.89%171,607
Jul 17, 202521.4121.7220.1920.3320.13-5.66%182,316