Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
15.09
-0.01 (-0.07%)
Mar 31, 2025, 3:31 PM EDT - Market open
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.07 | 15.13 | 15.01 | 15.01 | - | -0.60% | 4,796 |
| Mar 28, 2025 | 15.09 | 15.27 | 14.99 | 15.10 | 15.10 | -0.26% | 36,098 |
| Mar 27, 2025 | 14.78 | 15.29 | 14.74 | 15.14 | 15.14 | 2.71% | 54,091 |
| Mar 26, 2025 | 14.82 | 15.00 | 14.63 | 14.74 | 14.74 | -0.20% | 40,843 |
| Mar 25, 2025 | 15.37 | 15.38 | 14.73 | 14.77 | 14.77 | -3.59% | 74,862 |
| Mar 24, 2025 | 14.95 | 15.50 | 14.86 | 15.32 | 15.32 | 3.44% | 74,758 |
| Mar 21, 2025 | 14.65 | 14.93 | 14.60 | 14.81 | 14.81 | 0.14% | 123,139 |
| Mar 20, 2025 | 14.67 | 15.13 | 14.61 | 14.79 | 14.79 | -0.14% | 62,999 |
| Mar 19, 2025 | 14.48 | 15.06 | 14.38 | 14.81 | 14.81 | 1.72% | 72,304 |
| Mar 18, 2025 | 14.57 | 14.78 | 14.48 | 14.56 | 14.56 | -0.14% | 95,699 |
| Mar 17, 2025 | 14.11 | 15.06 | 14.11 | 14.58 | 14.58 | 3.18% | 92,969 |
| Mar 14, 2025 | 14.00 | 14.13 | 13.93 | 14.13 | 14.13 | 0.64% | 73,569 |
| Mar 13, 2025 | 14.38 | 14.61 | 14.04 | 14.04 | 14.04 | -1.47% | 42,879 |
| Mar 12, 2025 | 13.87 | 14.39 | 13.76 | 14.25 | 14.25 | 2.89% | 84,128 |
| Mar 11, 2025 | 14.15 | 14.20 | 13.85 | 13.85 | 13.85 | -2.12% | 67,925 |
| Mar 10, 2025 | 14.07 | 14.60 | 13.05 | 14.15 | 14.15 | -4.26% | 124,443 |
| Mar 7, 2025 | 14.91 | 14.93 | 14.63 | 14.78 | 14.78 | -0.20% | 62,600 |
| Mar 6, 2025 | 14.80 | 14.82 | 14.53 | 14.81 | 14.81 | -0.40% | 31,596 |
| Mar 5, 2025 | 14.73 | 15.08 | 14.50 | 14.87 | 14.87 | 0.34% | 56,252 |
| Mar 4, 2025 | 14.69 | 15.05 | 14.69 | 14.82 | 14.82 | 0.34% | 53,759 |
| Mar 3, 2025 | 14.34 | 14.86 | 14.24 | 14.77 | 14.77 | 3.29% | 89,162 |
| Feb 28, 2025 | 14.28 | 14.44 | 14.14 | 14.30 | 14.30 | -0.21% | 476,281 |
| Feb 27, 2025 | 14.87 | 14.87 | 14.11 | 14.33 | 14.33 | -4.02% | 99,258 |
| Feb 26, 2025 | 14.76 | 14.96 | 14.74 | 14.93 | 14.93 | 1.22% | 49,361 |
| Feb 25, 2025 | 14.35 | 14.99 | 14.22 | 14.75 | 14.75 | 3.44% | 74,656 |
| Feb 24, 2025 | 14.24 | 14.33 | 14.16 | 14.26 | 14.26 | 1.13% | 59,111 |
| Feb 21, 2025 | 14.43 | 14.43 | 14.07 | 14.10 | 14.10 | -1.26% | 99,831 |
| Feb 20, 2025 | 14.25 | 14.41 | 14.12 | 14.28 | 14.28 | -0.56% | 46,660 |
| Feb 19, 2025 | 14.28 | 14.40 | 14.21 | 14.36 | 14.36 | -0.14% | 55,223 |
| Feb 18, 2025 | 14.11 | 14.41 | 14.04 | 14.38 | 14.38 | 1.13% | 47,936 |
| Feb 14, 2025 | 14.19 | 14.29 | 14.19 | 14.22 | 14.15 | 0.35% | 55,766 |
| Feb 13, 2025 | 13.98 | 14.23 | 13.92 | 14.17 | 14.10 | 1.58% | 54,313 |
| Feb 12, 2025 | 14.28 | 14.28 | 13.95 | 13.95 | 13.88 | -3.66% | 50,235 |
| Feb 11, 2025 | 14.30 | 14.55 | 14.29 | 14.48 | 14.41 | 0.77% | 32,960 |
| Feb 10, 2025 | 14.41 | 14.56 | 14.36 | 14.37 | 14.30 | -0.28% | 39,452 |
| Feb 7, 2025 | 14.40 | 14.45 | 14.32 | 14.41 | 14.34 | -0.21% | 34,426 |
| Feb 6, 2025 | 14.69 | 14.76 | 14.35 | 14.44 | 14.37 | -2.04% | 31,797 |
| Feb 5, 2025 | 14.51 | 14.89 | 14.47 | 14.74 | 14.66 | 1.94% | 39,231 |
| Feb 4, 2025 | 14.34 | 14.62 | 14.31 | 14.46 | 14.39 | 0.21% | 59,401 |
| Feb 3, 2025 | 14.15 | 14.46 | 14.08 | 14.43 | 14.36 | 0.70% | 53,752 |
| Jan 31, 2025 | 14.31 | 14.62 | 14.27 | 14.33 | 14.26 | -0.07% | 96,816 |
| Jan 30, 2025 | 14.59 | 14.59 | 14.25 | 14.34 | 14.27 | -0.62% | 37,617 |
| Jan 29, 2025 | 14.10 | 14.51 | 14.10 | 14.43 | 14.36 | 1.62% | 46,413 |
| Jan 28, 2025 | 14.03 | 14.35 | 14.01 | 14.20 | 14.13 | 1.07% | 70,649 |
| Jan 27, 2025 | 14.20 | 14.30 | 13.94 | 14.05 | 13.98 | -1.06% | 59,791 |
| Jan 24, 2025 | 14.12 | 14.28 | 14.09 | 14.20 | 14.13 | -0.14% | 57,550 |
| Jan 23, 2025 | 14.34 | 14.42 | 14.13 | 14.22 | 14.15 | -1.46% | 62,289 |
| Jan 22, 2025 | 14.75 | 14.80 | 14.41 | 14.43 | 14.36 | -3.02% | 78,674 |
| Jan 21, 2025 | 14.83 | 15.03 | 14.83 | 14.88 | 14.80 | 0.68% | 39,100 |
| Jan 17, 2025 | 14.94 | 14.94 | 14.69 | 14.78 | 14.70 | -0.94% | 54,804 |