Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.83
-0.29 (-1.92%)
Sep 8, 2025, 4:00 PM - Market closed
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.18 | 15.18 | 14.77 | 14.83 | 14.83 | -1.92% | 136,978 |
| Sep 5, 2025 | 15.13 | 15.45 | 14.87 | 15.12 | 15.12 | 0.47% | 113,834 |
| Sep 4, 2025 | 15.00 | 15.20 | 14.86 | 15.05 | 15.05 | 1.07% | 173,730 |
| Sep 3, 2025 | 15.13 | 15.32 | 14.74 | 14.89 | 14.89 | -1.85% | 216,596 |
| Sep 2, 2025 | 15.15 | 15.39 | 15.09 | 15.17 | 15.17 | -0.85% | 212,277 |
| Aug 29, 2025 | 15.06 | 15.36 | 15.03 | 15.30 | 15.30 | 1.46% | 150,678 |
| Aug 28, 2025 | 15.18 | 15.41 | 15.03 | 15.08 | 15.08 | -0.26% | 167,992 |
| Aug 27, 2025 | 15.26 | 15.51 | 15.09 | 15.12 | 15.12 | -1.50% | 163,178 |
| Aug 26, 2025 | 15.18 | 15.41 | 15.08 | 15.35 | 15.35 | 0.59% | 162,941 |
| Aug 25, 2025 | 15.66 | 15.95 | 15.21 | 15.26 | 15.26 | -2.80% | 170,427 |
| Aug 22, 2025 | 15.46 | 15.83 | 15.36 | 15.70 | 15.70 | 2.95% | 186,414 |
| Aug 21, 2025 | 15.58 | 15.82 | 15.19 | 15.25 | 15.25 | -2.12% | 189,531 |
| Aug 20, 2025 | 15.52 | 15.73 | 15.47 | 15.58 | 15.58 | 0.65% | 171,936 |
| Aug 19, 2025 | 15.46 | 15.70 | 15.43 | 15.48 | 15.48 | 0.58% | 210,022 |
| Aug 18, 2025 | 15.46 | 15.83 | 15.38 | 15.39 | 15.39 | -0.45% | 220,837 |
| Aug 15, 2025 | 15.94 | 15.95 | 15.33 | 15.46 | 15.46 | -2.34% | 445,461 |
| Aug 14, 2025 | 16.03 | 16.37 | 15.80 | 15.83 | 15.83 | -1.62% | 292,713 |
| Aug 13, 2025 | 16.00 | 16.43 | 15.78 | 16.09 | 16.09 | 0.56% | 287,563 |
| Aug 12, 2025 | 16.26 | 16.54 | 15.42 | 16.00 | 16.00 | -1.78% | 353,901 |
| Aug 11, 2025 | 16.11 | 16.60 | 15.98 | 16.29 | 16.29 | 0.74% | 296,905 |
| Aug 8, 2025 | 16.01 | 16.26 | 15.27 | 16.17 | 16.10 | 0.50% | 297,750 |
| Aug 7, 2025 | 18.49 | 18.92 | 15.64 | 16.09 | 16.02 | -19.31% | 419,529 |
| Aug 6, 2025 | 20.47 | 20.71 | 19.93 | 19.94 | 19.85 | -2.40% | 135,578 |
| Aug 5, 2025 | 20.89 | 20.93 | 20.17 | 20.43 | 20.34 | -1.30% | 167,531 |
| Aug 4, 2025 | 20.27 | 20.92 | 20.22 | 20.70 | 20.61 | 2.53% | 125,540 |
| Aug 1, 2025 | 20.05 | 20.42 | 19.88 | 20.19 | 20.10 | -0.64% | 173,699 |
| Jul 31, 2025 | 20.03 | 20.35 | 19.85 | 20.32 | 20.23 | 0.89% | 142,247 |
| Jul 30, 2025 | 20.15 | 20.57 | 19.98 | 20.14 | 20.05 | -0.15% | 129,413 |
| Jul 29, 2025 | 20.22 | 20.44 | 20.14 | 20.17 | 20.08 | 0.45% | 112,278 |
| Jul 28, 2025 | 19.87 | 20.23 | 19.83 | 20.08 | 19.99 | 1.06% | 170,656 |
| Jul 25, 2025 | 20.37 | 20.58 | 19.83 | 19.87 | 19.78 | -2.07% | 102,686 |
| Jul 24, 2025 | 20.60 | 20.77 | 20.29 | 20.29 | 20.20 | -1.74% | 123,074 |
| Jul 23, 2025 | 20.75 | 20.88 | 20.49 | 20.65 | 20.56 | -0.24% | 133,498 |
| Jul 22, 2025 | 20.92 | 21.00 | 20.58 | 20.70 | 20.61 | -1.80% | 176,388 |
| Jul 21, 2025 | 20.48 | 21.26 | 20.48 | 21.08 | 20.98 | 2.78% | 141,874 |
| Jul 18, 2025 | 20.36 | 20.78 | 20.29 | 20.51 | 20.42 | 0.89% | 171,607 |
| Jul 17, 2025 | 21.41 | 21.72 | 20.19 | 20.33 | 20.24 | -5.66% | 182,316 |
| Jul 16, 2025 | 21.60 | 21.73 | 21.12 | 21.55 | 21.45 | 0.19% | 227,903 |
| Jul 15, 2025 | 21.86 | 22.24 | 21.25 | 21.51 | 21.41 | -2.40% | 225,548 |
| Jul 14, 2025 | 21.69 | 22.41 | 21.51 | 22.04 | 21.94 | 1.33% | 224,416 |
| Jul 11, 2025 | 22.59 | 22.69 | 21.69 | 21.75 | 21.65 | -4.61% | 251,554 |
| Jul 10, 2025 | 23.27 | 23.32 | 22.55 | 22.80 | 22.70 | -2.44% | 217,029 |
| Jul 9, 2025 | 23.49 | 23.68 | 22.90 | 23.37 | 23.26 | -0.55% | 207,627 |
| Jul 8, 2025 | 24.97 | 24.97 | 23.19 | 23.50 | 23.39 | -5.96% | 267,570 |
| Jul 7, 2025 | 25.12 | 25.47 | 24.90 | 24.99 | 24.88 | -0.20% | 206,569 |
| Jul 3, 2025 | 24.72 | 25.04 | 24.09 | 25.04 | 24.93 | 1.58% | 151,777 |
| Jul 2, 2025 | 26.74 | 26.83 | 24.60 | 24.65 | 24.54 | -7.92% | 279,384 |
| Jul 1, 2025 | 26.90 | 27.07 | 25.99 | 26.77 | 26.65 | -0.41% | 246,068 |
| Jun 30, 2025 | 27.70 | 28.08 | 25.83 | 26.88 | 26.76 | -3.24% | 442,883 |
| Jun 27, 2025 | 26.99 | 27.95 | 26.67 | 27.78 | 27.65 | 3.00% | 1,512,264 |