Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
16.04
+0.14 (0.88%)
Nov 22, 2024, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.0116.0915.8316.0416.040.88%50,233
Nov 21, 202415.7215.9415.6715.9015.901.92%37,383
Nov 20, 202415.6715.8415.3115.6015.60-0.32%64,284
Nov 19, 202415.8015.8715.5215.6515.65-1.01%52,990
Nov 18, 202415.8016.0015.6815.8115.810.13%42,258
Nov 15, 202415.8915.8915.6915.7915.790.13%49,263
Nov 14, 202416.0416.1015.7615.7715.77-1.68%59,870
Nov 13, 202416.1916.4116.0316.0416.04-0.25%38,868
Nov 12, 202416.2616.5516.0116.0816.08-2.60%59,972
Nov 11, 202416.6916.7316.1216.5116.43-0.06%62,258
Nov 8, 202416.9817.0616.2116.5216.44-2.65%83,931
Nov 7, 202416.7917.0316.5016.9716.890.83%69,445
Nov 6, 202415.6717.3015.6716.8316.757.40%115,313
Nov 5, 202415.2415.6915.2315.6715.602.22%48,265
Nov 4, 202415.4515.4815.2315.3315.26-0.78%38,403
Nov 1, 202415.7415.8615.4215.4515.38-1.72%49,762
Oct 31, 202415.8315.8815.6015.7215.65-0.57%48,933
Oct 30, 202416.0116.0515.8015.8115.74-1.31%30,392
Oct 29, 202415.9116.1515.9016.0215.95-0.44%25,813
Oct 28, 202416.0016.1816.0016.0916.020.44%20,650
Oct 25, 202416.1316.2315.9916.0215.95-0.62%19,856
Oct 24, 202416.4016.4015.9816.1216.05-1.59%32,973
Oct 23, 202416.0716.4116.0716.3816.301.42%35,491
Oct 22, 202416.1716.3115.9616.1516.08-0.19%44,330
Oct 21, 202416.5816.6816.1516.1816.11-2.06%43,885
Oct 18, 202416.7716.8516.3916.5216.44-1.08%42,713
Oct 17, 202416.7516.7616.5316.7016.620.18%46,866
Oct 16, 202416.6016.8016.6016.6716.590.42%44,561
Oct 15, 202416.2016.7516.2016.6016.522.53%48,124
Oct 14, 202415.9116.4215.9116.1916.121.19%63,134
Oct 11, 202416.1416.3615.9516.0015.93-1.11%68,851
Oct 10, 202416.4216.6016.0016.1816.11-2.47%53,646
Oct 9, 202416.2716.6016.1916.5916.512.34%58,607
Oct 8, 202416.3016.3316.0916.2116.140.12%44,936
Oct 7, 202416.0916.3316.0316.1916.120.56%50,737
Oct 4, 202416.1016.1515.9116.1016.030.44%41,635
Oct 3, 202416.2316.3615.9716.0315.96-1.11%46,635
Oct 2, 202415.8716.2415.7316.2116.141.44%65,171
Oct 1, 202416.2416.2415.8315.9815.91-1.66%85,205
Sep 30, 202416.0916.4616.0916.2516.181.18%97,962
Sep 27, 202416.3716.3916.0316.0615.99-1.65%35,139
Sep 26, 202416.6816.6816.2916.3316.25-1.63%42,035
Sep 25, 202416.9417.1616.5416.6016.52-2.30%62,640
Sep 24, 202416.9817.1616.8916.9916.910.71%78,988
Sep 23, 202416.9217.0516.8016.8716.790.42%64,123
Sep 20, 202417.0717.1116.7416.8016.72-1.52%157,328
Sep 19, 202417.3417.3416.7617.0616.980.41%39,714
Sep 18, 202416.8617.3016.8016.9916.911.01%50,800
Sep 17, 202416.5517.0716.5516.8216.742.00%64,800
Sep 16, 202417.6017.6316.4916.4916.41-6.15%70,030
Sep 13, 202417.5517.9317.2517.5717.490.51%45,921
Sep 12, 202417.3317.4817.0517.4817.401.39%90,939
Sep 11, 202416.7217.2916.7117.2417.162.38%135,404
Sep 10, 202416.5816.8816.2516.8416.762.12%36,131
Sep 9, 202416.3716.6316.3416.4916.410.67%48,807
Sep 6, 202416.9716.9716.3816.3816.30-2.96%48,615
Sep 5, 202417.0017.1016.7316.8816.80-0.59%45,127
Sep 4, 202416.5017.0016.5016.9816.902.97%57,192
Sep 3, 202416.6616.8216.4816.4916.41-1.49%58,015
Aug 30, 202416.7316.8316.6316.7416.660.78%78,873
Aug 29, 202416.4916.7016.4416.6116.531.10%54,574
Aug 28, 202416.5016.7216.2416.4316.35-1.14%68,763
Aug 27, 202416.5916.6616.4416.6216.54-0.36%54,728
Aug 26, 202416.6116.7316.4916.6816.601.34%62,980
Aug 23, 202416.1916.5616.1916.4616.381.86%44,734
Aug 22, 202416.2216.2416.0516.1616.09-0.25%36,389
Aug 21, 202416.1616.3316.0416.2016.130.43%39,021
Aug 20, 202416.4516.4516.0016.1316.06-1.47%36,228
Aug 19, 202416.1416.4816.1316.3716.291.93%42,220
Aug 16, 202415.9916.1315.7616.0615.990.31%169,431
Aug 15, 202415.8916.0815.6916.0115.942.50%53,670
Aug 14, 202415.7815.9015.5915.6215.55-1.01%72,770
Aug 13, 202415.8115.8915.6615.7815.630.90%45,056
Aug 12, 202416.1516.1915.6315.6415.49-2.68%54,332
Aug 9, 202415.9716.0715.7516.0715.920.63%134,837
Aug 8, 202415.7616.0515.6015.9715.822.44%53,866
Aug 7, 202415.4015.7615.2415.5915.442.84%72,122
Aug 6, 202415.0015.4714.9515.1615.02-1.75%103,133
Aug 5, 202415.5115.5315.0515.4315.29-3.80%107,504
Aug 2, 202416.1516.3315.9216.0415.89-3.08%87,161
Aug 1, 202417.0117.1116.2716.5516.39-2.42%89,539
Jul 31, 202416.8617.2116.7916.9616.801.31%76,453
Jul 30, 202416.9316.9316.5516.7416.58-0.42%54,156
Jul 29, 202416.9416.9416.6916.8116.65-0.12%55,721
Jul 26, 202416.9017.0616.8116.8316.670.84%84,585
Jul 25, 202416.3616.8716.3616.6916.532.83%85,269
Jul 24, 202416.8316.8316.1516.2316.08-3.45%90,199
Jul 23, 202416.8716.9016.5016.8116.65-0.41%74,996
Jul 22, 202416.7817.0016.5716.8816.721.08%71,525
Jul 19, 202416.6616.7716.3616.7016.540.48%61,711
Jul 18, 202416.6916.8716.3816.6216.46-1.07%81,747
Jul 17, 202416.8517.0016.7616.8016.64-0.65%119,337
Jul 16, 202416.6616.9316.5416.9116.752.67%121,491
Jul 15, 202416.4916.7016.4316.4716.320.49%102,457
Jul 12, 202416.1416.4916.1416.3916.242.18%83,634
Jul 11, 202415.6616.1415.6416.0415.893.82%98,408
Jul 10, 202415.4615.6515.3615.4515.310.65%75,244
Jul 9, 202415.2115.4815.1315.3515.210.66%71,593
Jul 8, 202415.0615.3914.8015.2515.111.67%90,021
Jul 5, 202415.1915.2114.8515.0014.86-1.19%85,176