Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.48
-0.11 (-0.75%)
At close: Jun 29, 2026, 4:00 PM EDT
14.48
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:29 PM EDT

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202614.6714.6714.2514.4814.48-0.75%89,271
Jun 26, 202614.2714.6814.2714.5914.593.11%319,342
Jun 25, 202614.5714.7714.0714.1514.15-3.28%70,896
Jun 24, 202614.3514.7514.3314.6314.632.81%110,975
Jun 23, 202614.1114.3913.9314.2314.231.64%54,962
Jun 22, 202613.9114.4013.9014.0014.000.14%87,520
Jun 18, 202613.8214.0513.8213.9813.981.01%182,377
Jun 17, 202613.9014.0813.7213.8413.84-0.43%144,076
Jun 16, 202614.0514.0813.7713.9013.90-0.07%104,734
Jun 15, 202614.0014.2613.8013.9113.91-1.28%102,594
Jun 12, 202614.1814.4014.0614.0914.090.21%39,688
Jun 11, 202614.2314.2714.0414.0614.06-1.06%118,160
Jun 10, 202614.3114.6014.2114.2114.210.07%65,654
Jun 9, 202614.0814.4814.0314.2014.200.71%56,118
Jun 8, 202613.8914.2513.7614.1014.101.00%67,990
Jun 5, 202613.7514.2213.7313.9613.961.01%58,667
Jun 4, 202613.6213.9213.6113.8213.822.52%59,858
Jun 3, 202613.9514.1813.3713.4813.48-3.99%105,740
Jun 2, 202613.7714.0613.7414.0414.042.03%86,413
Jun 1, 202613.8414.0213.5613.7613.76-0.86%83,626
May 29, 202614.0714.1413.7113.8813.88-1.77%115,351
May 28, 202613.9914.2413.9414.1314.130.71%54,489
May 27, 202613.9514.1313.8414.0314.030.94%115,051
May 26, 202613.9414.1213.7613.9013.90-0.22%53,614
May 22, 202613.7413.9813.7113.9313.931.05%43,645
May 21, 202613.5313.9013.5113.8613.791.91%56,935
May 20, 202613.6413.7213.4913.6013.53-0.37%104,748
May 19, 202613.5013.7713.5013.6513.580.81%67,088
May 18, 202613.5113.7313.4913.5413.471.35%104,695
May 15, 202613.0013.6613.0013.3613.292.38%101,662
May 14, 202613.9914.4412.6913.0512.98-6.52%195,000
May 13, 202614.0214.1713.6913.9613.88-1.48%61,055
May 12, 202614.2814.3513.8014.1714.09-1.12%53,955
May 11, 202614.4514.8714.2714.3314.25-0.76%58,279
May 8, 202614.6014.6414.2514.4414.36-1.63%34,004
May 7, 202614.4014.8814.0914.6814.602.80%41,826
May 6, 202614.3614.4714.0014.2814.20-0.42%42,368
May 5, 202614.2214.6413.9914.3414.261.20%45,186
May 4, 202614.2014.6913.9414.1714.09-0.63%61,909
May 1, 202613.8314.4813.8314.2614.182.08%74,550
Apr 30, 202613.6514.2013.6513.9713.892.12%57,261
Apr 29, 202613.9613.9613.6213.6813.61-2.91%57,533
Apr 28, 202613.8214.2613.6614.0914.012.18%32,046
Apr 27, 202613.7914.0513.7813.7913.72-0.22%39,684
Apr 24, 202613.6113.8913.6113.8213.751.02%27,475
Apr 23, 202613.5613.9713.5313.6813.610.66%24,229
Apr 22, 202613.3613.9013.3613.5913.522.80%59,597
Apr 21, 202613.1913.6013.1913.2213.15-0.23%73,981
Apr 20, 202613.7413.9913.2513.2513.18-4.12%47,428
Apr 17, 202613.7613.9413.6413.8213.751.47%100,071
Apr 16, 202613.8013.9113.5613.6213.55-1.02%44,427
Apr 15, 202613.8413.9413.4913.7613.69-0.65%45,269
Apr 14, 202613.8313.9713.7213.8513.780.14%39,545
Apr 13, 202614.3614.3613.8313.8313.76-3.89%55,156
Apr 10, 202614.4414.5314.3314.3914.31-0.96%33,276
Apr 9, 202614.2614.7214.1714.5314.450.69%51,218
Apr 8, 202614.4914.7514.4314.4314.352.56%59,748
Apr 7, 202613.9014.2013.9014.0713.990.29%47,558
Apr 6, 202614.0114.4813.9814.0313.95-0.71%39,965
Apr 2, 202614.0014.2714.0014.1314.050.64%45,109
Apr 1, 202614.0814.4014.0214.0413.96-0.71%45,527
Mar 31, 202614.1814.2513.8214.1414.061.29%59,466
Mar 30, 202613.9914.1413.7513.9613.881.38%56,477
Mar 27, 202613.7313.8613.6213.7713.70-0.58%46,358
Mar 26, 202613.9514.1313.8113.8513.78-0.72%43,186
Mar 25, 202613.8714.0313.8313.9513.871.31%44,773
Mar 24, 202613.9614.1413.6613.7713.70-3.23%63,042
Mar 23, 202613.8014.7713.6814.2314.155.17%89,906
Mar 20, 202614.4614.4613.3913.5313.46-2.38%185,801
Mar 19, 202613.6814.1413.5213.8613.791.24%66,263
Mar 18, 202614.1914.4713.6013.6913.62-3.66%60,747
Mar 17, 202614.4614.9914.0514.2114.13-2.27%72,055
Mar 16, 202614.6614.8214.3514.5414.461.04%45,197
Mar 13, 202614.3014.4314.0114.3914.310.56%59,896
Mar 12, 202613.8814.4913.8814.3114.232.00%49,881
Mar 11, 202614.5014.5013.9614.0313.95-2.84%35,426
Mar 10, 202614.3114.9014.1814.4414.360.77%50,692
Mar 9, 202614.1514.6713.7114.3314.250.42%68,770
Mar 6, 202614.2114.2813.9014.2714.19-0.63%70,812
Mar 5, 202614.6714.6714.0414.3614.28-2.64%48,475
Mar 4, 202614.7514.9114.2114.7514.671.17%54,641
Mar 3, 202614.5614.6714.0714.5814.50-0.75%55,828
Mar 2, 202614.3814.6914.3814.6914.611.10%67,354
Feb 27, 202614.4314.6014.3314.5314.45-0.48%71,781
Feb 26, 202614.5114.7114.3314.6014.520.62%45,160
Feb 25, 202614.3114.6314.1214.5114.431.61%48,474
Feb 24, 202614.1414.3714.0614.2814.201.56%46,165
Feb 23, 202614.0714.2313.9314.0613.98-1.06%59,551
Feb 20, 202614.2614.2714.0214.2114.13-0.07%47,061
Feb 19, 202614.2914.4714.1814.2214.14-0.28%85,906
Feb 18, 202614.6214.6914.2314.2614.18-2.76%61,425
Feb 17, 202614.6514.9114.6014.7414.590.96%63,469
Feb 13, 202614.2414.7214.2414.6014.453.40%38,414
Feb 12, 202614.0814.3413.9514.1213.971.44%58,780
Feb 11, 202614.3914.3913.7813.9213.77-2.25%64,221
Feb 10, 202614.2314.4914.2314.2414.090.14%62,386
Feb 9, 202614.2014.2514.0114.2214.070.49%34,766
Feb 6, 202614.0314.3114.0314.1514.001.58%63,678
Feb 5, 202614.0014.1113.7813.9313.78-0.71%78,902
Feb 4, 202614.0914.1813.8014.0313.880.29%77,652