Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.09
+0.30 (2.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8214.2613.6614.0914.092.18%31,683
Apr 27, 202613.7914.0513.7813.7913.79-0.22%39,684
Apr 24, 202613.6113.8913.6113.8213.821.02%27,475
Apr 23, 202613.5613.9713.5313.6813.680.66%24,229
Apr 22, 202613.3613.9013.3613.5913.592.80%59,597
Apr 21, 202613.1913.6013.1913.2213.22-0.23%73,981
Apr 20, 202613.7413.9913.2513.2513.25-4.12%47,373
Apr 17, 202613.7613.9413.6413.8213.821.47%100,052
Apr 16, 202613.8013.9113.5613.6213.62-1.02%44,422
Apr 15, 202613.8413.9413.4913.7613.76-0.65%45,269
Apr 14, 202613.8313.9713.7213.8513.850.14%39,545
Apr 13, 202614.3614.3613.8313.8313.83-3.89%55,155
Apr 10, 202614.4414.5314.3314.3914.39-0.96%33,276
Apr 9, 202614.2614.7214.1714.5314.530.69%51,218
Apr 8, 202614.4914.7514.4314.4314.432.56%59,748
Apr 7, 202613.9014.2013.9014.0714.070.29%47,558
Apr 6, 202614.0114.4813.9814.0314.03-0.71%39,965
Apr 2, 202614.0014.2714.0014.1314.130.64%45,109
Apr 1, 202614.0814.4014.0214.0414.04-0.71%45,527
Mar 31, 202614.1814.2513.8214.1414.141.29%59,466
Mar 30, 202613.9914.1413.7513.9613.961.38%56,477
Mar 27, 202613.7313.8613.6213.7713.77-0.58%46,355
Mar 26, 202613.9514.1313.8113.8513.85-0.72%43,186
Mar 25, 202613.8714.0313.8313.9513.951.31%44,773
Mar 24, 202613.9614.1413.6613.7713.77-3.23%63,042
Mar 23, 202613.8014.7713.6814.2314.235.17%89,820
Mar 20, 202614.4614.4613.3913.5313.53-2.38%182,723
Mar 19, 202613.6814.1413.5213.8613.861.24%60,870
Mar 18, 202614.1914.4713.6013.6913.69-3.66%60,747
Mar 17, 202614.4614.9914.0514.2114.21-2.27%72,055
Mar 16, 202614.6614.8214.3514.5414.541.04%45,197
Mar 13, 202614.3014.4314.0114.3914.390.56%59,896
Mar 12, 202613.8814.4913.8814.3114.312.00%46,685
Mar 11, 202614.5014.5013.9614.0314.03-2.84%35,426
Mar 10, 202614.3114.9014.1814.4414.440.77%50,623
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