Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.00	13.66	13.00	13.36	13.36	2.38%	101,662
May 14, 2026	13.99	14.44	12.69	13.05	13.05	-6.52%	195,000
May 13, 2026	14.02	14.17	13.69	13.96	13.96	-1.48%	61,055
May 12, 2026	14.28	14.35	13.80	14.17	14.17	-1.12%	53,955
May 11, 2026	14.45	14.87	14.27	14.33	14.33	-0.76%	58,279
May 8, 2026	14.60	14.64	14.25	14.44	14.44	-1.63%	34,004
May 7, 2026	14.40	14.88	14.09	14.68	14.68	2.80%	41,826
May 6, 2026	14.36	14.47	14.00	14.28	14.28	-0.42%	42,368
May 5, 2026	14.22	14.64	13.99	14.34	14.34	1.20%	45,186
May 4, 2026	14.20	14.69	13.94	14.17	14.17	-0.63%	61,909
May 1, 2026	13.83	14.48	13.83	14.26	14.26	2.08%	74,550
Apr 30, 2026	13.65	14.20	13.65	13.97	13.97	2.12%	57,261
Apr 29, 2026	13.96	13.96	13.62	13.68	13.68	-2.91%	57,533
Apr 28, 2026	13.82	14.26	13.66	14.09	14.09	2.18%	32,046
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%	47,428
Apr 17, 2026	13.76	13.94	13.64	13.82	13.82	1.47%	100,071
Apr 16, 2026	13.80	13.91	13.56	13.62	13.62	-1.02%	44,427
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%	55,156
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%	46,358
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%	89,906
Mar 20, 2026	14.46	14.46	13.39	13.53	13.53	-2.38%	185,801
Mar 19, 2026	13.68	14.14	13.52	13.86	13.86	1.24%	66,263
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%	49,881
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%	50,692
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%	70,812