Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.10
-0.18 (-1.26%)
Feb 21, 2025, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.2514.4114.1214.2814.28-0.56%46,660
Feb 19, 202514.2814.4014.2114.3614.36-0.14%55,223
Feb 18, 202514.1114.4114.0414.3814.381.13%47,936
Feb 14, 202514.1914.2914.1914.2214.150.35%55,766
Feb 13, 202513.9814.2313.9214.1714.101.58%54,313
Feb 12, 202514.2814.2813.9513.9513.88-3.66%50,235
Feb 11, 202514.3014.5514.2914.4814.410.77%32,960
Feb 10, 202514.4114.5614.3614.3714.30-0.28%39,452
Feb 7, 202514.4014.4514.3214.4114.34-0.21%34,426
Feb 6, 202514.6914.7614.3514.4414.37-2.04%31,797
Feb 5, 202514.5114.8914.4714.7414.661.94%39,231
Feb 4, 202514.3414.6214.3114.4614.390.21%59,401
Feb 3, 202514.1514.4614.0814.4314.360.70%53,752
Jan 31, 202514.3114.6214.2714.3314.26-0.07%96,816
Jan 30, 202514.5914.5914.2514.3414.27-0.62%37,617
Jan 29, 202514.1014.5114.1014.4314.361.62%46,413
Jan 28, 202514.0314.3514.0114.2014.131.07%70,649
Jan 27, 202514.2014.3013.9414.0513.98-1.06%59,791
Jan 24, 202514.1214.2814.0914.2014.13-0.14%57,550
Jan 23, 202514.3414.4214.1314.2214.15-1.46%62,289
Jan 22, 202514.7514.8014.4114.4314.36-3.02%78,674
Jan 21, 202514.8315.0314.8314.8814.800.68%39,100
Jan 17, 202514.9414.9414.6914.7814.70-0.94%54,804
Jan 16, 202514.5414.9314.5414.9214.841.77%45,442
Jan 15, 202514.6914.9314.5714.6614.580.62%58,772
Jan 14, 202514.5514.6514.3614.5714.490.41%53,311
Jan 13, 202514.7014.7014.4014.5114.44-1.89%51,953
Jan 10, 202514.8114.9814.5214.7914.71-1.92%64,257
Jan 8, 202514.9915.1614.7515.0815.000.20%57,014
Jan 7, 202515.2415.4415.0015.0514.97-1.38%67,926
Jan 6, 202515.6715.7015.2615.2615.18-2.12%47,161
Jan 3, 202515.5615.6715.2415.5915.510.84%145,019
Jan 2, 202515.5915.7015.2415.4615.38-0.83%51,438
Dec 31, 202415.6115.7715.5215.5915.510.58%48,509
Dec 30, 202415.2215.5715.1715.5015.420.65%67,786
Dec 27, 202415.3915.5115.1515.4015.32-0.84%61,095
Dec 26, 202415.0215.5514.9415.5315.453.60%98,170
Dec 24, 202415.3215.3614.9714.9914.91-1.51%52,844
Dec 23, 202414.5615.3314.5015.2215.145.11%113,797
Dec 20, 202414.3714.7014.3314.4814.41-0.41%266,108
Dec 19, 202414.6414.7014.4414.5414.470.48%71,833
Dec 18, 202414.7215.0914.4214.4714.40-1.90%99,161
Dec 17, 202414.4914.7714.3914.7514.671.94%84,928
Dec 16, 202414.4714.7014.4214.4714.40-0.55%78,838
Dec 13, 202414.5614.6814.4514.5514.48-0.75%79,626
Dec 12, 202414.9415.0114.6314.6614.58-1.68%45,269
Dec 11, 202414.8914.9814.7314.9114.831.22%90,964
Dec 10, 202414.4814.8714.3614.7314.651.73%82,624
Dec 9, 202414.5314.6514.3314.4814.41-0.07%70,522
Dec 6, 202414.7514.7514.3114.4914.42-1.76%69,709
Dec 5, 202414.8114.9614.5614.7514.67-0.07%76,130
Dec 4, 202414.9015.0214.5714.7614.68-1.14%62,125
Dec 3, 202415.4215.4214.8614.9314.85-2.80%50,917
Dec 2, 202415.2015.4115.0415.3615.280.66%65,112
Nov 29, 202415.5015.5115.0915.2615.18-1.55%64,873
Nov 27, 202415.7415.8315.3515.5015.42-0.45%44,947
Nov 26, 202416.1816.1815.4315.5715.49-4.60%79,146
Nov 25, 202416.0616.5515.6916.3216.241.75%251,600
Nov 22, 202416.0116.0915.8316.0415.960.88%50,233
Nov 21, 202415.7215.9415.6715.9015.821.92%37,383
Nov 20, 202415.6715.8415.3115.6015.52-0.32%64,284
Nov 19, 202415.8015.8715.5215.6515.57-1.01%52,990
Nov 18, 202415.8016.0015.6815.8115.730.13%42,258
Nov 15, 202415.8915.8915.6915.7915.710.13%49,263
Nov 14, 202416.0416.1015.7615.7715.69-1.68%59,870
Nov 13, 202416.1916.4116.0316.0415.96-0.25%38,868
Nov 12, 202416.2616.5516.0116.0816.00-2.60%59,972
Nov 11, 202416.6916.7316.1216.5116.35-0.06%62,258
Nov 8, 202416.9817.0616.2116.5216.36-2.65%83,931
Nov 7, 202416.7917.0316.5016.9716.800.83%69,445
Nov 6, 202415.6717.3015.6716.8316.677.40%115,313
Nov 5, 202415.2415.6915.2315.6715.522.22%48,265
Nov 4, 202415.4515.4815.2315.3315.18-0.78%38,403
Nov 1, 202415.7415.8615.4215.4515.30-1.72%49,762
Oct 31, 202415.8315.8815.6015.7215.57-0.57%48,933
Oct 30, 202416.0116.0515.8015.8115.66-1.31%30,392
Oct 29, 202415.9116.1515.9016.0215.86-0.44%25,813
Oct 28, 202416.0016.1816.0016.0915.930.44%20,650
Oct 25, 202416.1316.2315.9916.0215.86-0.62%19,856
Oct 24, 202416.4016.4015.9816.1215.96-1.59%32,973
Oct 23, 202416.0716.4116.0716.3816.221.42%35,491
Oct 22, 202416.1716.3115.9616.1515.99-0.19%44,330
Oct 21, 202416.5816.6816.1516.1816.02-2.06%43,885
Oct 18, 202416.7716.8516.3916.5216.36-1.08%42,713
Oct 17, 202416.7516.7616.5316.7016.540.18%46,866
Oct 16, 202416.6016.8016.6016.6716.510.42%44,561
Oct 15, 202416.2016.7516.2016.6016.442.53%48,124
Oct 14, 202415.9116.4215.9116.1916.031.19%63,134
Oct 11, 202416.1416.3615.9516.0015.84-1.11%68,851
Oct 10, 202416.4216.6016.0016.1816.02-2.47%53,646
Oct 9, 202416.2716.6016.1916.5916.432.34%58,607
Oct 8, 202416.3016.3316.0916.2116.050.12%44,936
Oct 7, 202416.0916.3316.0316.1916.030.56%50,737
Oct 4, 202416.1016.1515.9116.1015.940.44%41,635
Oct 3, 202416.2316.3615.9716.0315.87-1.11%46,635
Oct 2, 202415.8716.2415.7316.2116.051.44%65,171
Oct 1, 202416.2416.2415.8315.9815.82-1.66%85,205
Sep 30, 202416.0916.4616.0916.2516.091.18%97,962
Sep 27, 202416.3716.3916.0316.0615.90-1.65%35,139
Sep 26, 202416.6816.6816.2916.3316.17-1.63%42,035