Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
15.33
-0.12 (-0.78%)
Nov 4, 2024, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202415.4515.4815.2315.3315.33-0.78%38,403
Nov 1, 202415.7415.8615.4215.4515.45-1.72%49,762
Oct 31, 202415.8315.8815.6015.7215.72-0.57%48,933
Oct 30, 202416.0116.0515.8015.8115.81-1.31%30,392
Oct 29, 202415.9116.1515.9016.0216.02-0.44%25,813
Oct 28, 202416.0016.1816.0016.0916.090.44%20,650
Oct 25, 202416.1316.2315.9916.0216.02-0.62%19,856
Oct 24, 202416.4016.4015.9816.1216.12-1.59%32,973
Oct 23, 202416.0716.4116.0716.3816.381.42%35,491
Oct 22, 202416.1716.3115.9616.1516.15-0.19%44,330
Oct 21, 202416.5816.6816.1516.1816.18-2.06%43,885
Oct 18, 202416.7716.8516.3916.5216.52-1.08%42,713
Oct 17, 202416.7516.7616.5316.7016.700.18%46,866
Oct 16, 202416.6016.8016.6016.6716.670.42%44,561
Oct 15, 202416.2016.7516.2016.6016.602.53%48,124
Oct 14, 202415.9116.4215.9116.1916.191.19%63,134
Oct 11, 202416.1416.3615.9516.0016.00-1.11%68,851
Oct 10, 202416.4216.6016.0016.1816.18-2.47%53,646
Oct 9, 202416.2716.6016.1916.5916.592.34%58,607
Oct 8, 202416.3016.3316.0916.2116.210.12%44,936
Oct 7, 202416.0916.3316.0316.1916.190.56%50,737
Oct 4, 202416.1016.1515.9116.1016.100.44%41,635
Oct 3, 202416.2316.3615.9716.0316.03-1.11%46,635
Oct 2, 202415.8716.2415.7316.2116.211.44%65,171
Oct 1, 202416.2416.2415.8315.9815.98-1.66%85,205
Sep 30, 202416.0916.4616.0916.2516.251.18%97,962
Sep 27, 202416.3716.3916.0316.0616.06-1.65%35,139
Sep 26, 202416.6816.6816.2916.3316.33-1.63%42,035
Sep 25, 202416.9417.1616.5416.6016.60-2.30%62,640
Sep 24, 202416.9817.1616.8916.9916.990.71%78,988
Sep 23, 202416.9217.0516.8016.8716.870.42%64,123
Sep 20, 202417.0717.1116.7416.8016.80-1.52%157,328
Sep 19, 202417.3417.3416.7617.0617.060.41%39,714
Sep 18, 202416.8617.3016.8016.9916.991.01%50,800
Sep 17, 202416.5517.0716.5516.8216.822.00%64,800
Sep 16, 202417.6017.6316.4916.4916.49-6.15%70,030
Sep 13, 202417.5517.9317.2517.5717.570.51%45,921
Sep 12, 202417.3317.4817.0517.4817.481.39%90,939
Sep 11, 202416.7217.2916.7117.2417.242.38%135,404
Sep 10, 202416.5816.8816.2516.8416.842.12%36,131
Sep 9, 202416.3716.6316.3416.4916.490.67%48,807
Sep 6, 202416.9716.9716.3816.3816.38-2.96%48,615
Sep 5, 202417.0017.1016.7316.8816.88-0.59%45,127
Sep 4, 202416.5017.0016.5016.9816.982.97%57,192
Sep 3, 202416.6616.8216.4816.4916.49-1.49%58,015
Aug 30, 202416.7316.8316.6316.7416.740.78%78,873
Aug 29, 202416.4916.7016.4416.6116.611.10%54,574
Aug 28, 202416.5016.7216.2416.4316.43-1.14%68,763
Aug 27, 202416.5916.6616.4416.6216.62-0.36%54,728
Aug 26, 202416.6116.7316.4916.6816.681.34%62,980
Aug 23, 202416.1916.5616.1916.4616.461.86%44,734
Aug 22, 202416.2216.2416.0516.1616.16-0.25%36,389
Aug 21, 202416.1616.3316.0416.2016.200.43%39,021
Aug 20, 202416.4516.4516.0016.1316.13-1.47%36,228
Aug 19, 202416.1416.4816.1316.3716.371.93%42,220
Aug 16, 202415.9916.1315.7616.0616.060.31%169,431
Aug 15, 202415.8916.0815.6916.0116.012.50%53,670
Aug 14, 202415.7815.9015.5915.6215.62-1.01%72,770
Aug 13, 202415.8115.8915.6615.7815.710.90%45,056
Aug 12, 202416.1516.1915.6315.6415.57-2.68%54,332
Aug 9, 202415.9716.0715.7516.0715.990.63%134,837
Aug 8, 202415.7616.0515.6015.9715.892.44%53,866
Aug 7, 202415.4015.7615.2415.5915.522.84%72,122
Aug 6, 202415.0015.4714.9515.1615.09-1.75%103,133
Aug 5, 202415.5115.5315.0515.4315.36-3.80%107,504
Aug 2, 202416.1516.3315.9216.0415.96-3.08%87,161
Aug 1, 202417.0117.1116.2716.5516.47-2.42%89,539
Jul 31, 202416.8617.2116.7916.9616.881.31%76,453
Jul 30, 202416.9316.9316.5516.7416.66-0.42%54,156
Jul 29, 202416.9416.9416.6916.8116.73-0.12%55,721
Jul 26, 202416.9017.0616.8116.8316.750.84%84,585
Jul 25, 202416.3616.8716.3616.6916.612.83%85,269
Jul 24, 202416.8316.8316.1516.2316.15-3.45%90,199
Jul 23, 202416.8716.9016.5016.8116.73-0.41%74,996
Jul 22, 202416.7817.0016.5716.8816.801.08%71,525
Jul 19, 202416.6616.7716.3616.7016.620.48%61,711
Jul 18, 202416.6916.8716.3816.6216.54-1.07%81,747
Jul 17, 202416.8517.0016.7616.8016.72-0.65%119,337
Jul 16, 202416.6616.9316.5416.9116.832.67%121,491
Jul 15, 202416.4916.7016.4316.4716.390.49%102,457
Jul 12, 202416.1416.4916.1416.3916.312.18%83,634
Jul 11, 202415.6616.1415.6416.0415.963.82%98,408
Jul 10, 202415.4615.6515.3615.4515.380.65%75,244
Jul 9, 202415.2115.4815.1315.3515.280.66%71,593
Jul 8, 202415.0615.3914.8015.2515.181.67%90,021
Jul 5, 202415.1915.2114.8515.0014.93-1.19%85,176
Jul 3, 202415.2615.4015.0315.1815.11-48,304
Jul 2, 202414.9715.4014.9715.1815.111.95%107,824
Jul 1, 202414.6215.1714.6214.8914.821.85%155,539
Jun 28, 202414.4914.7014.1714.6214.551.32%919,549
Jun 27, 202414.3014.4314.1814.4314.360.70%111,106
Jun 26, 202414.3214.5814.2614.3314.26-0.21%103,654
Jun 25, 202414.3014.4714.2014.3614.290.42%100,797
Jun 24, 202414.1914.3814.0014.3014.230.56%76,684
Jun 21, 202414.6014.6014.0814.2214.15-2.07%244,040
Jun 20, 202414.1414.5914.1114.5214.451.40%157,086
Jun 18, 202414.2914.5614.2114.3214.250.21%118,335
Jun 17, 202414.1714.4414.1014.2914.220.07%103,362
Jun 14, 202414.5714.6414.2414.2814.21-2.66%96,421
Jun 13, 202414.7114.7714.4714.6714.60-0.47%79,614