Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
15.53
+0.54 (3.60%)
Dec 26, 2024, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202415.0215.5514.9415.5315.533.60%98,170
Dec 24, 202415.3215.3614.9714.9914.99-1.51%52,844
Dec 23, 202414.5615.3314.5015.2215.225.11%113,797
Dec 20, 202414.3714.7014.3314.4814.48-0.41%266,108
Dec 19, 202414.6414.7014.4414.5414.540.48%71,833
Dec 18, 202414.7215.0914.4214.4714.47-1.90%99,161
Dec 17, 202414.4914.7714.3914.7514.751.94%84,928
Dec 16, 202414.4714.7014.4214.4714.47-0.55%78,838
Dec 13, 202414.5614.6814.4514.5514.55-0.75%79,626
Dec 12, 202414.9415.0114.6314.6614.66-1.68%45,269
Dec 11, 202414.8914.9814.7314.9114.911.22%90,964
Dec 10, 202414.4814.8714.3614.7314.731.73%82,624
Dec 9, 202414.5314.6514.3314.4814.48-0.07%70,522
Dec 6, 202414.7514.7514.3114.4914.49-1.76%69,709
Dec 5, 202414.8114.9614.5614.7514.75-0.07%76,130
Dec 4, 202414.9015.0214.5714.7614.76-1.14%62,125
Dec 3, 202415.4215.4214.8614.9314.93-2.80%50,917
Dec 2, 202415.2015.4115.0415.3615.360.66%65,112
Nov 29, 202415.5015.5115.0915.2615.26-1.55%64,873
Nov 27, 202415.7415.8315.3515.5015.50-0.45%44,947
Nov 26, 202416.1816.1815.4315.5715.57-4.60%79,146
Nov 25, 202416.0616.5515.6916.3216.321.75%251,600
Nov 22, 202416.0116.0915.8316.0416.040.88%50,233
Nov 21, 202415.7215.9415.6715.9015.901.92%37,383
Nov 20, 202415.6715.8415.3115.6015.60-0.32%64,284
Nov 19, 202415.8015.8715.5215.6515.65-1.01%52,990
Nov 18, 202415.8016.0015.6815.8115.810.13%42,258
Nov 15, 202415.8915.8915.6915.7915.790.13%49,263
Nov 14, 202416.0416.1015.7615.7715.77-1.68%59,870
Nov 13, 202416.1916.4116.0316.0416.04-0.25%38,868
Nov 12, 202416.2616.5516.0116.0816.08-2.60%59,972
Nov 11, 202416.6916.7316.1216.5116.43-0.06%62,258
Nov 8, 202416.9817.0616.2116.5216.44-2.65%83,931
Nov 7, 202416.7917.0316.5016.9716.890.83%69,445
Nov 6, 202415.6717.3015.6716.8316.757.40%115,313
Nov 5, 202415.2415.6915.2315.6715.602.22%48,265
Nov 4, 202415.4515.4815.2315.3315.26-0.78%38,403
Nov 1, 202415.7415.8615.4215.4515.38-1.72%49,762
Oct 31, 202415.8315.8815.6015.7215.65-0.57%48,933
Oct 30, 202416.0116.0515.8015.8115.74-1.31%30,392
Oct 29, 202415.9116.1515.9016.0215.95-0.44%25,813
Oct 28, 202416.0016.1816.0016.0916.020.44%20,650
Oct 25, 202416.1316.2315.9916.0215.95-0.62%19,856
Oct 24, 202416.4016.4015.9816.1216.05-1.59%32,973
Oct 23, 202416.0716.4116.0716.3816.301.42%35,491
Oct 22, 202416.1716.3115.9616.1516.08-0.19%44,330
Oct 21, 202416.5816.6816.1516.1816.11-2.06%43,885
Oct 18, 202416.7716.8516.3916.5216.44-1.08%42,713
Oct 17, 202416.7516.7616.5316.7016.620.18%46,866
Oct 16, 202416.6016.8016.6016.6716.590.42%44,561
Oct 15, 202416.2016.7516.2016.6016.522.53%48,124
Oct 14, 202415.9116.4215.9116.1916.121.19%63,134
Oct 11, 202416.1416.3615.9516.0015.93-1.11%68,851
Oct 10, 202416.4216.6016.0016.1816.11-2.47%53,646
Oct 9, 202416.2716.6016.1916.5916.512.34%58,607
Oct 8, 202416.3016.3316.0916.2116.140.12%44,936
Oct 7, 202416.0916.3316.0316.1916.120.56%50,737
Oct 4, 202416.1016.1515.9116.1016.030.44%41,635
Oct 3, 202416.2316.3615.9716.0315.96-1.11%46,635
Oct 2, 202415.8716.2415.7316.2116.141.44%65,171
Oct 1, 202416.2416.2415.8315.9815.91-1.66%85,205
Sep 30, 202416.0916.4616.0916.2516.181.18%97,962
Sep 27, 202416.3716.3916.0316.0615.99-1.65%35,139
Sep 26, 202416.6816.6816.2916.3316.25-1.63%42,035
Sep 25, 202416.9417.1616.5416.6016.52-2.30%62,640
Sep 24, 202416.9817.1616.8916.9916.910.71%78,988
Sep 23, 202416.9217.0516.8016.8716.790.42%64,123
Sep 20, 202417.0717.1116.7416.8016.72-1.52%157,328
Sep 19, 202417.3417.3416.7617.0616.980.41%39,714
Sep 18, 202416.8617.3016.8016.9916.911.01%50,800
Sep 17, 202416.5517.0716.5516.8216.742.00%64,800
Sep 16, 202417.6017.6316.4916.4916.41-6.15%70,030
Sep 13, 202417.5517.9317.2517.5717.490.51%45,921
Sep 12, 202417.3317.4817.0517.4817.401.39%90,939
Sep 11, 202416.7217.2916.7117.2417.162.38%135,404
Sep 10, 202416.5816.8816.2516.8416.762.12%36,131
Sep 9, 202416.3716.6316.3416.4916.410.67%48,807
Sep 6, 202416.9716.9716.3816.3816.30-2.96%48,615
Sep 5, 202417.0017.1016.7316.8816.80-0.59%45,127
Sep 4, 202416.5017.0016.5016.9816.902.97%57,192
Sep 3, 202416.6616.8216.4816.4916.41-1.49%58,015
Aug 30, 202416.7316.8316.6316.7416.660.78%78,873
Aug 29, 202416.4916.7016.4416.6116.531.10%54,574
Aug 28, 202416.5016.7216.2416.4316.35-1.14%68,763
Aug 27, 202416.5916.6616.4416.6216.54-0.36%54,728
Aug 26, 202416.6116.7316.4916.6816.601.34%62,980
Aug 23, 202416.1916.5616.1916.4616.381.86%44,734
Aug 22, 202416.2216.2416.0516.1616.09-0.25%36,389
Aug 21, 202416.1616.3316.0416.2016.130.43%39,021
Aug 20, 202416.4516.4516.0016.1316.06-1.47%36,228
Aug 19, 202416.1416.4816.1316.3716.291.93%42,220
Aug 16, 202415.9916.1315.7616.0615.990.31%169,431
Aug 15, 202415.8916.0815.6916.0115.942.50%53,670
Aug 14, 202415.7815.9015.5915.6215.55-1.01%72,770
Aug 13, 202415.8115.8915.6615.7815.630.90%45,056
Aug 12, 202416.1516.1915.6315.6415.49-2.68%54,332
Aug 9, 202415.9716.0715.7516.0715.920.63%134,837
Aug 8, 202415.7616.0515.6015.9715.822.44%53,866
Aug 7, 202415.4015.7615.2415.5915.442.84%72,122
Aug 6, 202415.0015.4714.9515.1615.02-1.75%103,133