Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.33
+0.06 (0.42%)
At close: Mar 9, 2026, 4:00 PM EDT
14.21
-0.12 (-0.84%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1514.6713.7114.3314.330.42%68,770
Mar 6, 202614.2114.2813.9014.2714.27-0.63%70,807
Mar 5, 202614.6714.6714.0414.3614.36-2.64%48,475
Mar 4, 202614.7514.9114.2114.7514.751.17%54,641
Mar 3, 202614.5614.6714.0714.5814.58-0.75%55,787
Mar 2, 202614.3814.6914.3814.6914.691.10%67,353
Feb 27, 202614.4314.6014.3314.5314.53-0.48%71,719
Feb 26, 202614.5114.7114.3314.6014.600.62%45,160
Feb 25, 202614.3114.6314.1214.5114.511.61%48,474
Feb 24, 202614.1414.3714.0614.2814.281.56%46,155
Feb 23, 202614.0714.2313.9314.0614.06-1.06%59,551
Feb 20, 202614.2614.2714.0214.2114.21-0.07%47,061
Feb 19, 202614.2914.4714.1814.2214.22-0.28%85,860
Feb 18, 202614.6214.6914.2314.2614.26-3.26%61,425
Feb 17, 202614.6514.9114.6014.7414.670.96%63,464
Feb 13, 202614.2414.7214.2414.6014.533.40%38,414
Feb 12, 202614.0814.3413.9514.1214.051.44%58,780
Feb 11, 202614.3914.3913.7813.9213.85-2.25%64,221
Feb 10, 202614.2314.4914.2314.2414.170.14%62,386
Feb 9, 202614.2014.2514.0114.2214.150.49%34,766
Feb 6, 202614.0314.3114.0314.1514.081.58%63,678
Feb 5, 202614.0014.1113.7813.9313.86-0.71%78,902
Feb 4, 202614.0914.1813.8014.0313.960.29%77,652
Feb 3, 202613.6814.0013.5913.9913.922.12%75,526
Feb 2, 202613.8213.9313.6813.7013.63-0.51%67,672
Jan 30, 202613.7013.8513.5413.7713.70-0.36%96,008
Jan 29, 202613.8113.9113.5913.8213.750.95%64,233
Jan 28, 202614.2014.2513.5113.6913.62-3.93%69,384
Jan 27, 202614.0614.2613.9614.2514.181.28%57,130
Jan 26, 202613.9514.2213.8914.0714.000.64%78,952
Jan 23, 202614.4814.4813.9113.9813.91-3.59%43,868
Jan 22, 202614.5214.7114.4314.5014.43-0.07%52,294
Jan 21, 202614.2514.5114.1214.5114.442.47%72,672
Jan 20, 202614.4314.4914.1314.1614.09-2.55%43,181
Jan 16, 202614.6114.9914.4414.5314.46-1.16%88,693
Jan 15, 202614.5514.8514.5414.7014.631.52%40,485
Jan 14, 202614.2314.6314.1314.4814.411.33%62,244
Jan 13, 202614.4714.6214.2814.2914.22-1.52%55,815
Jan 12, 202614.1614.6914.1614.5114.441.82%68,501
Jan 9, 202614.2914.3614.1914.2514.180.49%80,118
Jan 8, 202614.0714.3414.0714.1814.110.71%87,400
Jan 7, 202613.9714.0813.8414.0814.010.86%69,169
Jan 6, 202613.9614.0713.8513.9613.89-0.57%86,827
Jan 5, 202613.6514.1513.5814.0413.972.63%110,148
Jan 2, 202613.7513.8013.5313.6813.61-0.73%100,371
Dec 31, 202514.0514.0613.6813.7813.71-1.43%77,677
Dec 30, 202513.8414.0613.7813.9813.910.94%93,936
Dec 29, 202513.7813.9613.7413.8513.78-0.14%135,024
Dec 26, 202513.8113.9213.7213.8713.800.07%64,382
Dec 24, 202513.9414.0013.7413.8613.79-0.07%34,768
Dec 23, 202514.2614.2713.8013.8713.80-2.87%74,742
Dec 22, 202514.0514.3014.0514.2814.211.28%92,074
Dec 19, 202514.3414.3413.8814.1014.03-2.08%262,681
Dec 18, 202514.0014.4113.9514.4014.334.27%172,249
Dec 17, 202514.4414.5313.6413.8113.74-4.30%160,788
Dec 16, 202514.3414.5013.9614.4314.360.07%122,775
Dec 15, 202514.1514.4413.6214.4214.352.41%107,673
Dec 12, 202514.1914.2614.0114.0814.01-0.85%86,512
Dec 11, 202513.9514.2513.9514.2014.131.94%96,745
Dec 10, 202514.1314.2813.9313.9313.86-1.07%106,645
Dec 9, 202513.8014.3213.7614.0814.012.62%78,627
Dec 8, 202514.2514.2513.2713.7213.65-3.11%187,920
Dec 5, 202514.4014.4014.0714.1614.09-2.01%95,569
Dec 4, 202514.3814.5114.2914.4514.380.35%74,863
Dec 3, 202514.2914.5414.2314.4014.331.27%82,254
Dec 2, 202514.1914.3614.0114.2214.150.78%106,101
Dec 1, 202514.4014.4613.7914.1114.04-2.56%210,282
Nov 28, 202514.3114.5014.2614.4814.411.05%104,110
Nov 26, 202514.3814.4014.1814.3314.26-0.07%70,402
Nov 25, 202514.4114.5514.2114.3414.27-0.35%143,972
Nov 24, 202514.2814.5114.1614.3914.320.35%85,033
Nov 21, 202514.1514.3914.0314.3414.271.63%107,898
Nov 20, 202514.3914.4414.0914.1114.04-0.35%130,030
Nov 19, 202514.5714.8814.1414.1614.09-3.28%190,524
Nov 18, 202514.5514.7914.5114.6414.570.48%119,942
Nov 17, 202514.6714.8714.5414.5714.50-0.21%107,752
Nov 14, 202514.5514.7114.4514.6014.53-0.54%100,372
Nov 13, 202514.6715.0214.6514.6814.61-0.94%145,404
Nov 12, 202514.9015.0714.6714.8214.74-0.74%108,607
Nov 11, 202515.0315.8314.6514.9314.85-68,505
Nov 10, 202514.8015.1014.7914.9314.850.54%84,951
Nov 7, 202514.5214.9514.3814.8514.701.23%112,310
Nov 6, 202515.0915.0914.6514.6714.52-2.46%71,654
Nov 5, 202514.8115.1314.8115.0414.892.04%120,186
Nov 4, 202514.8515.0614.6614.7414.59-0.41%204,825
Nov 3, 202514.6815.7513.5614.8014.65-1.66%250,223
Oct 31, 202514.7115.1814.6815.0514.902.10%116,751
Oct 30, 202514.8015.2214.7314.7414.59-1.01%102,348
Oct 29, 202515.2515.3814.7714.8914.74-2.81%73,289
Oct 28, 202515.2915.3815.0415.3215.170.26%72,299
Oct 27, 202515.6415.7615.2015.2815.13-1.61%60,798
Oct 24, 202515.6615.7315.4315.5315.370.39%72,181
Oct 23, 202515.4215.6015.0915.4715.310.13%114,316
Oct 22, 202515.6915.7115.3415.4515.29-1.15%86,462
Oct 21, 202515.8015.8815.4615.6315.47-1.14%115,545
Oct 20, 202515.8015.8415.3515.8115.652.13%92,458
Oct 17, 202515.4815.7015.2215.4815.32-0.32%78,776
Oct 16, 202516.0916.2815.5115.5315.37-3.60%133,066
Oct 15, 202515.8916.1915.6416.1115.951.96%105,288
Oct 14, 202515.4915.8715.4915.8015.641.54%120,636