Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.39	14.39	13.82	13.82	13.82	-3.15%	2
Feb 6, 2026	14.27	14.27	14.27	14.27	14.27	2.29%	6
Feb 5, 2026	13.95	13.95	13.95	13.95	13.95	1.45%	-
Feb 3, 2026	13.75	13.75	13.75	13.75	13.75	-1.43%	157
Feb 2, 2026	13.95	13.95	13.95	13.95	13.95	1.01%	1
Jan 30, 2026	13.89	13.89	13.81	13.81	13.81	-1.59%	1
Jan 26, 2026	14.03	14.03	14.03	14.03	14.03	-1.26%	1
Jan 23, 2026	14.19	14.21	14.19	14.21	14.21	0.73%	67
Jan 21, 2026	14.25	14.33	14.11	14.11	14.11	-4.47%	47
Jan 20, 2026	14.43	15.00	14.43	14.77	14.77	-0.71%	63
Jan 16, 2026	14.61	14.88	14.61	14.88	14.88	0.38%	15
Jan 15, 2026	14.72	14.82	14.72	14.82	14.82	0.93%	70
Jan 12, 2026	14.16	14.68	14.16	14.68	14.68	4.89%	146
Jan 7, 2026	14.00	14.00	14.00	14.00	14.00	0.43%	26
Jan 6, 2026	14.12	14.12	13.94	13.94	13.94	0.06%	40
Jan 5, 2026	13.62	13.93	13.62	13.93	13.93	2.22%	72
Jan 2, 2026	13.75	13.75	13.63	13.63	13.63	-1.37%	14
Dec 31, 2025	13.82	13.82	13.82	13.82	13.82	-1.06%	9
Dec 30, 2025	13.90	13.97	13.90	13.97	13.97	0.49%	39
Dec 29, 2025	13.66	13.90	13.66	13.90	13.90	-0.89%	153
Dec 23, 2025	14.25	14.25	14.03	14.03	14.03	-1.23%	134
Dec 22, 2025	14.20	14.20	14.15	14.20	14.20	0.78%	5
Dec 19, 2025	14.03	14.09	14.03	14.09	14.09	0.34%	296
Dec 18, 2025	14.04	14.04	14.04	14.04	14.04	1.39%	20
Dec 17, 2025	14.55	14.55	13.85	13.85	13.85	-3.91%	551
Dec 16, 2025	14.34	14.41	14.34	14.41	14.41	2.22%	26
Dec 12, 2025	14.10	14.10	14.10	14.10	14.10	0.53%	20
Dec 9, 2025	14.03	14.03	14.03	14.03	14.02	1.51%	253
Dec 8, 2025	14.18	14.18	13.82	13.82	13.82	-4.39%	288
Dec 4, 2025	14.45	14.45	14.45	14.45	14.45	1.23%	2
Nov 26, 2025	14.30	14.30	14.26	14.28	14.27	-0.66%	47
Nov 25, 2025	14.37	14.51	14.35	14.37	14.37	-0.89%	37
Nov 19, 2025	14.50	14.50	14.50	14.50	14.50	-0.34%	34
Nov 18, 2025	14.65	14.65	14.55	14.55	14.55	-1.84%	80
Nov 12, 2025	14.99	14.99	14.74	14.82	14.82	4.30%	993
Nov 11, 2025	14.21	14.21	14.21	14.21	14.21	-6.95%	65
Nov 10, 2025	15.27	15.27	15.27	15.27	15.27	1.19%	65
Nov 6, 2025	15.09	15.09	15.09	15.09	15.02	1.84%	4
Nov 5, 2025	14.82	14.82	14.82	14.82	14.74	-0.10%	10
Nov 4, 2025	14.85	15.05	14.83	14.83	14.76	-2.39%	11
Nov 3, 2025	14.25	15.53	14.10	15.20	15.12	2.67%	302
Oct 30, 2025	14.80	14.80	14.80	14.80	14.73	-0.94%	13
Oct 29, 2025	15.25	15.25	14.94	14.94	14.87	-2.03%	97
Oct 28, 2025	15.25	15.25	15.25	15.25	15.17	-0.42%	286
Oct 27, 2025	15.76	15.76	15.32	15.32	15.24	-1.76%	356
Oct 24, 2025	15.21	15.59	15.21	15.59	15.51	1.70%	43
Oct 23, 2025	15.49	15.49	15.28	15.33	15.25	-0.78%	65
Oct 22, 2025	15.70	15.97	15.45	15.45	15.37	-1.78%	4,095
Oct 21, 2025	15.73	15.82	15.45	15.73	15.65	0.51%	25,024
Oct 20, 2025	15.76	15.76	15.52	15.65	15.57	-1.14%	32