Skip to main content
logo
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
14.29
-0.22 (-1.52%)
Jan 13, 2026, 4:00 PM EST - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202614.4714.6214.2814.2914.29-1.52%55,463
Jan 12, 202614.1614.6914.1614.5114.511.82%68,501
Jan 9, 202614.2914.3614.1914.2514.250.49%80,118
Jan 8, 202614.0714.3414.0714.1814.180.71%87,389
Jan 7, 202613.9714.0813.8414.0814.080.86%69,169
Jan 6, 202613.9614.0713.8513.9613.96-0.57%86,827
Jan 5, 202613.6514.1513.5814.0414.042.63%109,838
Jan 2, 202613.7513.8013.5313.6813.68-0.73%100,371
Dec 31, 202514.0514.0613.6813.7813.78-1.43%75,277
Dec 30, 202513.8414.0613.7813.9813.980.94%93,836
Dec 29, 202513.7813.9613.7413.8513.85-0.14%132,714
Dec 26, 202513.8113.9213.7213.8713.870.07%58,182
Dec 24, 202513.9414.0013.7413.8613.86-0.07%34,768
Dec 23, 202514.2614.2713.8013.8713.87-2.87%74,742
Dec 22, 202514.0514.3014.0514.2814.281.28%88,874
Dec 19, 202514.3414.3413.8814.1014.10-2.08%262,151
Dec 18, 202514.0014.4113.9514.4014.404.27%172,249
Dec 17, 202514.4414.5313.6413.8113.81-4.30%159,788
Dec 16, 202514.3414.5013.9614.4314.430.07%119,211
Dec 15, 202514.1514.4413.6214.4214.422.41%107,673
Dec 12, 202514.1914.2614.0114.0814.08-0.85%70,412
Dec 11, 202513.9514.2513.9514.2014.201.94%96,743
Dec 10, 202514.1314.2813.9313.9313.93-1.07%106,645
Dec 9, 202513.8014.3213.7614.0814.082.62%78,627
Dec 8, 202514.2514.2513.2713.7213.72-3.11%187,920
Dec 5, 202514.4014.4014.0714.1614.16-2.01%95,554
Dec 4, 202514.3814.5114.2914.4514.450.35%73,588
Dec 3, 202514.2914.5414.2314.4014.401.27%80,979
Dec 2, 202514.1914.3614.0114.2214.220.78%106,101
Dec 1, 202514.4014.4613.7914.1114.11-2.56%210,282
Nov 28, 202514.3114.5014.2614.4814.481.05%104,108
Nov 26, 202514.3814.4014.1814.3314.33-0.07%70,392
Nov 25, 202514.4114.5514.2114.3414.34-0.35%143,972
Nov 24, 202514.2814.5114.1614.3914.390.35%84,810
Nov 21, 202514.1514.3914.0314.3414.341.63%107,898
Nov 20, 202514.3914.4414.0914.1114.11-0.35%130,030
Nov 19, 202514.5714.8814.1414.1614.16-3.28%190,524
Nov 18, 202514.5514.7914.5114.6414.640.48%119,942
Nov 17, 202514.6714.8714.5414.5714.57-0.21%107,752
Nov 14, 202514.5514.7114.4514.6014.60-0.54%100,372
Nov 13, 202514.6715.0214.6514.6814.68-0.94%145,404
Nov 12, 202514.9015.0714.6714.8214.82-0.74%108,607
Nov 11, 202515.0315.8314.6514.9314.93-68,505
Nov 10, 202514.8015.1014.7914.9314.930.54%84,951
Nov 7, 202514.5214.9514.3814.8514.781.23%112,310
Nov 6, 202515.0915.0914.6514.6714.60-2.46%71,654
Nov 5, 202514.8115.1314.8115.0414.962.04%120,186
Nov 4, 202514.8515.0614.6614.7414.67-0.41%204,825
Nov 3, 202514.6815.7513.5614.8014.73-1.66%250,223
Oct 31, 202514.7115.1814.6815.0514.972.10%116,751