Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.68	14.00	13.59	13.99	13.99	2.12%	75,506
Feb 2, 2026	13.82	13.93	13.68	13.70	13.70	-0.51%	67,672
Jan 30, 2026	13.70	13.85	13.54	13.77	13.77	-0.36%	96,008
Jan 29, 2026	13.81	13.91	13.59	13.82	13.82	0.95%	64,233
Jan 28, 2026	14.20	14.25	13.51	13.69	13.69	-3.93%	69,384
Jan 27, 2026	14.06	14.26	13.96	14.25	14.25	1.28%	57,129
Jan 26, 2026	13.95	14.22	13.89	14.07	14.07	0.64%	78,952
Jan 23, 2026	14.48	14.48	13.91	13.98	13.98	-3.59%	43,868
Jan 22, 2026	14.52	14.71	14.43	14.50	14.50	-0.07%	52,294
Jan 21, 2026	14.25	14.51	14.12	14.51	14.51	2.47%	72,672
Jan 20, 2026	14.43	14.49	14.13	14.16	14.16	-2.55%	43,161
Jan 16, 2026	14.61	14.99	14.44	14.53	14.53	-1.16%	84,008
Jan 15, 2026	14.55	14.85	14.54	14.70	14.70	1.52%	40,477
Jan 14, 2026	14.23	14.63	14.13	14.48	14.48	1.33%	61,154
Jan 13, 2026	14.47	14.62	14.28	14.29	14.29	-1.52%	55,463
Jan 12, 2026	14.16	14.69	14.16	14.51	14.51	1.82%	68,501
Jan 9, 2026	14.29	14.36	14.19	14.25	14.25	0.49%	80,118
Jan 8, 2026	14.07	14.34	14.07	14.18	14.18	0.71%	87,389
Jan 7, 2026	13.97	14.08	13.84	14.08	14.08	0.86%	69,169
Jan 6, 2026	13.96	14.07	13.85	13.96	13.96	-0.57%	86,827
Jan 5, 2026	13.65	14.15	13.58	14.04	14.04	2.63%	109,838
Jan 2, 2026	13.75	13.80	13.53	13.68	13.68	-0.73%	100,371
Dec 31, 2025	14.05	14.06	13.68	13.78	13.78	-1.43%	75,277
Dec 30, 2025	13.84	14.06	13.78	13.98	13.98	0.94%	93,836
Dec 29, 2025	13.78	13.96	13.74	13.85	13.85	-0.14%	132,714
Dec 26, 2025	13.81	13.92	13.72	13.87	13.87	0.07%	58,182
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