Skip to main content
logo
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
15.27
-0.37 (-2.37%)
Oct 10, 2025, 4:00 PM EDT - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202515.6315.7015.4415.6415.64-0.57%73,678
Oct 8, 202515.6415.7315.4515.7315.731.61%85,217
Oct 7, 202515.3315.7515.2715.4815.480.45%130,647
Oct 6, 202515.3815.5715.1915.4115.410.52%96,590
Oct 3, 202515.1115.4115.0715.3315.332.20%94,806
Oct 2, 202514.8515.0114.7015.0015.000.13%118,618
Oct 1, 202514.9015.2814.8714.9814.980.20%123,189
Sep 30, 202515.1115.2014.9414.9514.95-1.32%163,921
Sep 29, 202515.3715.5615.0515.1515.15-1.30%138,281
Sep 26, 202515.2515.4415.1915.3515.350.79%109,985
Sep 25, 202515.6715.6715.1915.2315.23-2.25%122,029
Sep 24, 202515.1915.6915.1615.5815.582.43%172,922
Sep 23, 202515.9316.0015.1915.2115.21-5.06%213,544
Sep 22, 202514.8616.2514.6816.0216.027.81%590,110
Sep 19, 202515.2515.3714.8614.8614.86-2.11%293,613
Sep 18, 202514.8915.3614.8515.1815.181.95%104,442
Sep 17, 202514.8315.1414.7914.8914.890.68%109,636
Sep 16, 202514.8914.9714.7314.7914.79-0.74%119,935
Sep 15, 202515.1115.1514.8714.9014.90-1.46%118,259
Sep 12, 202515.2215.2515.0215.1215.12-0.85%145,067
Sep 11, 202514.9915.4214.9515.2515.251.94%181,890
Sep 10, 202514.9515.0314.7714.9614.960.54%115,745
Sep 9, 202514.8515.0514.7514.8814.880.34%159,609
Sep 8, 202515.1815.1814.7714.8314.83-1.92%136,978
Sep 5, 202515.1315.4514.8715.1215.120.47%113,834
Sep 4, 202515.0015.2014.8615.0515.051.07%173,730
Sep 3, 202515.1315.3214.7414.8914.89-1.85%216,596
Sep 2, 202515.1515.3915.0915.1715.17-0.85%212,277
Aug 29, 202515.0615.3615.0315.3015.301.46%150,678
Aug 28, 202515.1815.4115.0315.0815.08-0.26%167,992
Aug 27, 202515.2615.5115.0915.1215.12-1.50%163,178
Aug 26, 202515.1815.4115.0815.3515.350.59%162,941
Aug 25, 202515.6615.9515.2115.2615.26-2.80%170,427
Aug 22, 202515.4615.8315.3615.7015.702.95%186,414
Aug 21, 202515.5815.8215.1915.2515.25-2.12%189,531
Aug 20, 202515.5215.7315.4715.5815.580.65%171,936
Aug 19, 202515.4615.7015.4315.4815.480.58%210,022
Aug 18, 202515.4615.8315.3815.3915.39-0.45%220,837
Aug 15, 202515.9415.9515.3315.4615.46-2.34%445,461
Aug 14, 202516.0316.3715.8015.8315.83-1.62%292,713
Aug 13, 202516.0016.4315.7816.0916.090.56%287,563
Aug 12, 202516.2616.5415.4216.0016.00-1.78%353,901
Aug 11, 202516.1116.6015.9816.2916.290.74%296,905
Aug 8, 202516.0116.2615.2716.1716.100.50%297,750
Aug 7, 202518.4918.9215.6416.0916.02-19.31%419,529
Aug 6, 202520.4720.7119.9319.9419.85-2.40%135,578
Aug 5, 202520.8920.9320.1720.4320.34-1.30%167,531
Aug 4, 202520.2720.9220.2220.7020.612.53%125,540
Aug 1, 202520.0520.4219.8820.1920.10-0.64%173,699
Jul 31, 202520.0320.3519.8520.3220.230.89%142,247