Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
13.86
-0.01 (-0.07%)
Dec 24, 2025, 1:00 PM EST - Market closed
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 13.94 | 14.00 | 13.74 | 13.86 | 13.86 | -0.07% | 34,768 |
| Dec 23, 2025 | 14.26 | 14.27 | 13.80 | 13.87 | 13.87 | -2.87% | 74,742 |
| Dec 22, 2025 | 14.05 | 14.30 | 14.05 | 14.28 | 14.28 | 1.28% | 88,874 |
| Dec 19, 2025 | 14.34 | 14.34 | 13.88 | 14.10 | 14.10 | -2.08% | 262,151 |
| Dec 18, 2025 | 14.00 | 14.41 | 13.95 | 14.40 | 14.40 | 4.27% | 172,249 |
| Dec 17, 2025 | 14.44 | 14.53 | 13.64 | 13.81 | 13.81 | -4.30% | 159,788 |
| Dec 16, 2025 | 14.34 | 14.50 | 13.96 | 14.43 | 14.43 | 0.07% | 119,211 |
| Dec 15, 2025 | 14.15 | 14.44 | 13.62 | 14.42 | 14.42 | 2.41% | 107,673 |
| Dec 12, 2025 | 14.19 | 14.26 | 14.01 | 14.08 | 14.08 | -0.85% | 70,412 |
| Dec 11, 2025 | 13.95 | 14.25 | 13.95 | 14.20 | 14.20 | 1.94% | 96,743 |
| Dec 10, 2025 | 14.13 | 14.28 | 13.93 | 13.93 | 13.93 | -1.07% | 106,645 |
| Dec 9, 2025 | 13.80 | 14.32 | 13.76 | 14.08 | 14.08 | 2.62% | 78,627 |
| Dec 8, 2025 | 14.25 | 14.25 | 13.27 | 13.72 | 13.72 | -3.11% | 187,920 |
| Dec 5, 2025 | 14.40 | 14.40 | 14.07 | 14.16 | 14.16 | -2.01% | 95,554 |
| Dec 4, 2025 | 14.38 | 14.51 | 14.29 | 14.45 | 14.45 | 0.35% | 73,588 |
| Dec 3, 2025 | 14.29 | 14.54 | 14.23 | 14.40 | 14.40 | 1.27% | 80,979 |
| Dec 2, 2025 | 14.19 | 14.36 | 14.01 | 14.22 | 14.22 | 0.78% | 106,101 |
| Dec 1, 2025 | 14.40 | 14.46 | 13.79 | 14.11 | 14.11 | -2.56% | 210,282 |
| Nov 28, 2025 | 14.31 | 14.50 | 14.26 | 14.48 | 14.48 | 1.05% | 104,108 |
| Nov 26, 2025 | 14.38 | 14.40 | 14.18 | 14.33 | 14.33 | -0.07% | 70,392 |
| Nov 25, 2025 | 14.41 | 14.55 | 14.21 | 14.34 | 14.34 | -0.35% | 143,972 |
| Nov 24, 2025 | 14.28 | 14.51 | 14.16 | 14.39 | 14.39 | 0.35% | 84,810 |
| Nov 21, 2025 | 14.15 | 14.39 | 14.03 | 14.34 | 14.34 | 1.63% | 107,898 |
| Nov 20, 2025 | 14.39 | 14.44 | 14.09 | 14.11 | 14.11 | -0.35% | 130,030 |
| Nov 19, 2025 | 14.57 | 14.88 | 14.14 | 14.16 | 14.16 | -3.28% | 190,524 |
| Nov 18, 2025 | 14.55 | 14.79 | 14.51 | 14.64 | 14.64 | 0.48% | 119,942 |
| Nov 17, 2025 | 14.67 | 14.87 | 14.54 | 14.57 | 14.57 | -0.21% | 107,752 |
| Nov 14, 2025 | 14.55 | 14.71 | 14.45 | 14.60 | 14.60 | -0.54% | 100,372 |
| Nov 13, 2025 | 14.67 | 15.02 | 14.65 | 14.68 | 14.68 | -0.94% | 145,404 |
| Nov 12, 2025 | 14.90 | 15.07 | 14.67 | 14.82 | 14.82 | -0.74% | 108,607 |
| Nov 11, 2025 | 15.03 | 15.83 | 14.65 | 14.93 | 14.93 | - | 68,505 |
| Nov 10, 2025 | 14.80 | 15.10 | 14.79 | 14.93 | 14.93 | 0.54% | 84,951 |
| Nov 7, 2025 | 14.52 | 14.95 | 14.38 | 14.85 | 14.78 | 1.23% | 112,310 |
| Nov 6, 2025 | 15.09 | 15.09 | 14.65 | 14.67 | 14.60 | -2.46% | 71,654 |
| Nov 5, 2025 | 14.81 | 15.13 | 14.81 | 15.04 | 14.96 | 2.04% | 120,186 |
| Nov 4, 2025 | 14.85 | 15.06 | 14.66 | 14.74 | 14.67 | -0.41% | 204,825 |
| Nov 3, 2025 | 14.68 | 15.75 | 13.56 | 14.80 | 14.73 | -1.66% | 250,223 |
| Oct 31, 2025 | 14.71 | 15.18 | 14.68 | 15.05 | 14.97 | 2.10% | 116,751 |
| Oct 30, 2025 | 14.80 | 15.22 | 14.73 | 14.74 | 14.67 | -1.01% | 102,348 |
| Oct 29, 2025 | 15.25 | 15.38 | 14.77 | 14.89 | 14.81 | -2.81% | 73,289 |
| Oct 28, 2025 | 15.29 | 15.38 | 15.04 | 15.32 | 15.24 | 0.26% | 72,299 |
| Oct 27, 2025 | 15.64 | 15.76 | 15.20 | 15.28 | 15.20 | -1.61% | 60,798 |
| Oct 24, 2025 | 15.66 | 15.73 | 15.43 | 15.53 | 15.45 | 0.39% | 72,181 |
| Oct 23, 2025 | 15.42 | 15.60 | 15.09 | 15.47 | 15.39 | 0.13% | 114,316 |
| Oct 22, 2025 | 15.69 | 15.71 | 15.34 | 15.45 | 15.37 | -1.15% | 86,462 |
| Oct 21, 2025 | 15.80 | 15.88 | 15.46 | 15.63 | 15.55 | -1.14% | 115,545 |
| Oct 20, 2025 | 15.80 | 15.84 | 15.35 | 15.81 | 15.73 | 2.13% | 92,458 |
| Oct 17, 2025 | 15.48 | 15.70 | 15.22 | 15.48 | 15.40 | -0.32% | 78,776 |
| Oct 16, 2025 | 16.09 | 16.28 | 15.51 | 15.53 | 15.45 | -3.60% | 133,066 |
| Oct 15, 2025 | 15.89 | 16.19 | 15.64 | 16.11 | 16.03 | 1.96% | 105,288 |