Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
19.43
+0.20 (1.04%)
May 20, 2025, 4:00 PM - Market closed
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 19.23 | 19.79 | 19.05 | 19.43 | 19.43 | 1.04% | 160,664 |
| May 19, 2025 | 18.28 | 19.25 | 18.19 | 19.23 | 19.23 | 4.85% | 121,612 |
| May 16, 2025 | 17.90 | 18.38 | 17.81 | 18.34 | 18.27 | 2.98% | 153,888 |
| May 15, 2025 | 17.39 | 17.95 | 17.39 | 17.81 | 17.74 | 2.00% | 108,602 |
| May 14, 2025 | 17.13 | 17.50 | 16.79 | 17.46 | 17.39 | 2.46% | 136,444 |
| May 13, 2025 | 16.53 | 17.15 | 16.41 | 17.04 | 16.97 | 2.77% | 124,362 |
| May 12, 2025 | 17.00 | 17.00 | 16.45 | 16.58 | 16.52 | -0.06% | 80,737 |
| May 9, 2025 | 16.24 | 16.62 | 16.00 | 16.59 | 16.53 | 2.72% | 91,995 |
| May 8, 2025 | 15.97 | 16.30 | 15.81 | 16.15 | 16.09 | 1.00% | 63,203 |
| May 7, 2025 | 15.81 | 16.20 | 15.63 | 15.99 | 15.93 | 1.78% | 53,914 |
| May 6, 2025 | 15.85 | 16.50 | 15.34 | 15.71 | 15.65 | 2.81% | 62,290 |
| May 5, 2025 | 15.25 | 15.43 | 15.07 | 15.28 | 15.22 | -0.71% | 32,090 |
| May 2, 2025 | 14.98 | 15.47 | 14.98 | 15.39 | 15.33 | 2.87% | 36,230 |
| May 1, 2025 | 14.80 | 15.08 | 14.64 | 14.96 | 14.90 | 1.29% | 56,987 |
| Apr 30, 2025 | 15.03 | 15.31 | 14.68 | 14.77 | 14.71 | -2.06% | 64,375 |
| Apr 29, 2025 | 14.79 | 15.09 | 14.79 | 15.08 | 15.02 | 1.34% | 48,815 |
| Apr 28, 2025 | 14.87 | 15.02 | 14.86 | 14.88 | 14.82 | -0.20% | 29,293 |
| Apr 25, 2025 | 15.00 | 15.05 | 14.80 | 14.91 | 14.85 | -1.06% | 18,517 |
| Apr 24, 2025 | 15.15 | 15.35 | 15.00 | 15.07 | 15.01 | -0.99% | 49,725 |
| Apr 23, 2025 | 15.40 | 15.46 | 15.08 | 15.22 | 15.16 | -0.33% | 44,354 |
| Apr 22, 2025 | 15.01 | 15.39 | 14.41 | 15.27 | 15.21 | 2.90% | 44,192 |
| Apr 21, 2025 | 14.87 | 14.90 | 14.59 | 14.84 | 14.78 | -1.26% | 39,441 |
| Apr 17, 2025 | 15.12 | 15.22 | 14.92 | 15.03 | 14.97 | -0.40% | 81,732 |
| Apr 16, 2025 | 15.12 | 15.16 | 14.99 | 15.09 | 15.03 | -0.20% | 41,782 |
| Apr 15, 2025 | 15.03 | 15.30 | 15.03 | 15.12 | 15.06 | 0.13% | 46,288 |
| Apr 14, 2025 | 15.06 | 15.21 | 14.86 | 15.10 | 15.04 | 1.48% | 42,106 |
| Apr 11, 2025 | 14.85 | 15.11 | 14.48 | 14.88 | 14.82 | 0.34% | 39,443 |
| Apr 10, 2025 | 14.91 | 15.00 | 14.25 | 14.83 | 14.77 | -1.33% | 50,403 |
| Apr 9, 2025 | 14.55 | 15.55 | 14.41 | 15.03 | 14.97 | 2.87% | 75,432 |
| Apr 8, 2025 | 14.79 | 14.80 | 14.31 | 14.61 | 14.55 | -0.27% | 84,679 |
| Apr 7, 2025 | 14.68 | 15.17 | 14.15 | 14.65 | 14.59 | -2.14% | 64,372 |
| Apr 4, 2025 | 14.84 | 15.30 | 14.41 | 14.97 | 14.91 | -2.67% | 97,413 |
| Apr 3, 2025 | 14.96 | 15.62 | 14.89 | 15.38 | 15.32 | 0.59% | 62,351 |
| Apr 2, 2025 | 15.59 | 15.79 | 15.25 | 15.29 | 15.23 | -3.41% | 46,999 |
| Apr 1, 2025 | 15.03 | 15.94 | 14.79 | 15.83 | 15.77 | 5.18% | 84,330 |
| Mar 31, 2025 | 15.09 | 15.16 | 14.98 | 15.05 | 14.99 | -0.33% | 89,272 |
| Mar 28, 2025 | 15.09 | 15.27 | 14.99 | 15.10 | 15.04 | -0.26% | 36,098 |
| Mar 27, 2025 | 14.78 | 15.29 | 14.74 | 15.14 | 15.08 | 2.71% | 54,091 |
| Mar 26, 2025 | 14.82 | 15.00 | 14.63 | 14.74 | 14.68 | -0.20% | 40,843 |
| Mar 25, 2025 | 15.37 | 15.38 | 14.73 | 14.77 | 14.71 | -3.59% | 74,862 |
| Mar 24, 2025 | 14.95 | 15.50 | 14.86 | 15.32 | 15.26 | 3.44% | 74,758 |
| Mar 21, 2025 | 14.65 | 14.93 | 14.60 | 14.81 | 14.75 | 0.14% | 123,139 |
| Mar 20, 2025 | 14.67 | 15.13 | 14.61 | 14.79 | 14.73 | -0.14% | 62,999 |
| Mar 19, 2025 | 14.48 | 15.06 | 14.38 | 14.81 | 14.75 | 1.72% | 72,304 |
| Mar 18, 2025 | 14.57 | 14.78 | 14.48 | 14.56 | 14.50 | -0.14% | 95,699 |
| Mar 17, 2025 | 14.11 | 15.06 | 14.11 | 14.58 | 14.52 | 3.18% | 92,969 |
| Mar 14, 2025 | 14.00 | 14.13 | 13.93 | 14.13 | 14.08 | 0.64% | 73,569 |
| Mar 13, 2025 | 14.38 | 14.61 | 14.04 | 14.04 | 13.99 | -1.47% | 42,879 |
| Mar 12, 2025 | 13.87 | 14.39 | 13.76 | 14.25 | 14.20 | 2.89% | 84,128 |
| Mar 11, 2025 | 14.15 | 14.20 | 13.85 | 13.85 | 13.80 | -2.12% | 67,925 |