Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.79	14.05	13.78	13.79	13.79	-0.22%	39,684
Apr 24, 2026	13.61	13.89	13.61	13.82	13.82	1.02%	27,475
Apr 23, 2026	13.56	13.97	13.53	13.68	13.68	0.66%	24,229
Apr 22, 2026	13.36	13.90	13.36	13.59	13.59	2.80%	59,597
Apr 21, 2026	13.19	13.60	13.19	13.22	13.22	-0.23%	73,981
Apr 20, 2026	13.74	13.99	13.25	13.25	13.25	-4.12%	47,373
Apr 17, 2026	13.76	13.94	13.64	13.82	13.82	1.47%	100,052
Apr 16, 2026	13.80	13.91	13.56	13.62	13.62	-1.02%	44,422
Apr 15, 2026	13.84	13.94	13.49	13.76	13.76	-0.65%	45,269
Apr 14, 2026	13.83	13.97	13.72	13.85	13.85	0.14%	39,545
Apr 13, 2026	14.36	14.36	13.83	13.83	13.83	-3.89%	55,155
Apr 10, 2026	14.44	14.53	14.33	14.39	14.39	-0.96%	33,276
Apr 9, 2026	14.26	14.72	14.17	14.53	14.53	0.69%	51,218
Apr 8, 2026	14.49	14.75	14.43	14.43	14.43	2.56%	59,748
Apr 7, 2026	13.90	14.20	13.90	14.07	14.07	0.29%	47,558
Apr 6, 2026	14.01	14.48	13.98	14.03	14.03	-0.71%	39,965
Apr 2, 2026	14.00	14.27	14.00	14.13	14.13	0.64%	45,109
Apr 1, 2026	14.08	14.40	14.02	14.04	14.04	-0.71%	45,527
Mar 31, 2026	14.18	14.25	13.82	14.14	14.14	1.29%	59,466
Mar 30, 2026	13.99	14.14	13.75	13.96	13.96	1.38%	56,477
Mar 27, 2026	13.73	13.86	13.62	13.77	13.77	-0.58%	46,355
Mar 26, 2026	13.95	14.13	13.81	13.85	13.85	-0.72%	43,186
Mar 25, 2026	13.87	14.03	13.83	13.95	13.95	1.31%	44,773
Mar 24, 2026	13.96	14.14	13.66	13.77	13.77	-3.23%	63,042
Mar 23, 2026	13.80	14.77	13.68	14.23	14.23	5.17%	89,820
Mar 20, 2026	14.46	14.46	13.39	13.53	13.53	-2.38%	182,723
Mar 19, 2026	13.68	14.14	13.52	13.86	13.86	1.24%	60,870
Mar 18, 2026	14.19	14.47	13.60	13.69	13.69	-3.66%	60,747
Mar 17, 2026	14.46	14.99	14.05	14.21	14.21	-2.27%	72,055
Mar 16, 2026	14.66	14.82	14.35	14.54	14.54	1.04%	45,197
Mar 13, 2026	14.30	14.43	14.01	14.39	14.39	0.56%	59,896
Mar 12, 2026	13.88	14.49	13.88	14.31	14.31	2.00%	46,685
Mar 11, 2026	14.50	14.50	13.96	14.03	14.03	-2.84%	35,426
Mar 10, 2026	14.31	14.90	14.18	14.44	14.44	0.77%	50,623
Mar 9, 2026	14.15	14.67	13.71	14.33	14.33	0.42%	68,770
Mar 6, 2026	14.21	14.28	13.90	14.27	14.27	-0.63%	70,807
Mar 5, 2026	14.67	14.67	14.04	14.36	14.36	-2.64%	48,475
Mar 4, 2026	14.75	14.91	14.21	14.75	14.75	1.17%	54,641
Mar 3, 2026	14.56	14.67	14.07	14.58	14.58	-0.75%	55,787
Mar 2, 2026	14.38	14.69	14.38	14.69	14.69	1.10%	67,353
Feb 27, 2026	14.43	14.60	14.33	14.53	14.53	-0.48%	71,719
Feb 26, 2026	14.51	14.71	14.33	14.60	14.60	0.62%	45,160
Feb 25, 2026	14.31	14.63	14.12	14.51	14.51	1.61%	48,474
Feb 24, 2026	14.14	14.37	14.06	14.28	14.28	1.56%	46,155
Feb 23, 2026	14.07	14.23	13.93	14.06	14.06	-1.06%	59,551
Feb 20, 2026	14.26	14.27	14.02	14.21	14.21	-0.07%	47,061
Feb 19, 2026	14.29	14.47	14.18	14.22	14.22	-0.28%	85,860
Feb 18, 2026	14.62	14.69	14.23	14.26	14.26	-3.26%	61,425
Feb 17, 2026	14.65	14.91	14.60	14.74	14.67	0.96%	63,464
Feb 13, 2026	14.24	14.72	14.24	14.60	14.53	3.40%	38,414