Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.32	15.40	14.93	15.01	15.01	-2.66%	62,212
Aug 25, 2026	15.14	15.45	15.14	15.42	15.42	0.92%	50,763
Aug 24, 2026	15.32	15.50	14.98	15.28	15.28	1.87%	63,498
Aug 21, 2026	15.05	15.41	14.47	15.00	15.00	-0.20%	183,439
Aug 20, 2026	14.92	15.23	14.78	15.03	15.03	0.20%	64,843
Aug 19, 2026	14.77	15.07	14.70	15.00	15.00	1.49%	87,396
Aug 18, 2026	14.82	14.89	14.65	14.78	14.78	0.89%	59,191
Aug 17, 2026	14.52	14.67	14.40	14.65	14.65	0.76%	74,141
Aug 14, 2026	14.52	14.72	14.48	14.54	14.54	-0.31%	56,749
Aug 13, 2026	14.50	14.75	14.50	14.66	14.59	1.52%	60,286
Aug 12, 2026	14.55	14.58	14.32	14.44	14.37	-0.96%	47,649
Aug 11, 2026	14.49	14.84	14.47	14.58	14.51	0.69%	95,073
Aug 10, 2026	14.38	14.50	13.62	14.48	14.41	-0.48%	92,483
Aug 7, 2026	14.64	14.73	14.44	14.55	14.48	-1.29%	62,394
Aug 6, 2026	14.18	14.77	13.89	14.74	14.66	4.39%	117,599
Aug 5, 2026	13.87	14.12	13.82	14.12	14.05	1.36%	89,297
Aug 4, 2026	14.13	14.20	13.92	13.93	13.86	-1.42%	85,076
Aug 3, 2026	14.07	14.19	14.00	14.13	14.06	1.58%	63,895
Jul 31, 2026	14.05	14.40	13.87	13.91	13.84	-1.49%	73,487
Jul 30, 2026	14.06	14.21	13.98	14.12	14.05	0.64%	61,323
Jul 29, 2026	14.43	14.45	13.95	14.03	13.96	-2.03%	82,800
Jul 28, 2026	14.51	14.79	14.30	14.32	14.25	-0.07%	67,246
Jul 27, 2026	14.36	14.54	14.32	14.33	14.26	0.07%	59,354
Jul 24, 2026	14.54	14.64	14.31	14.32	14.25	-1.51%	67,782
Jul 23, 2026	14.28	14.58	14.22	14.54	14.47	0.28%	71,409
Jul 22, 2026	14.31	14.53	14.24	14.50	14.43	1.90%	72,315
Jul 21, 2026	14.05	14.32	13.98	14.23	14.16	0.71%	55,602
Jul 20, 2026	14.11	14.26	14.00	14.13	14.06	1.00%	56,006
Jul 17, 2026	14.32	14.46	13.92	13.99	13.92	-2.37%	85,513
Jul 16, 2026	14.20	14.36	13.99	14.33	14.26	1.06%	80,641
Jul 15, 2026	13.95	14.20	13.95	14.18	14.11	1.07%	76,295
Jul 14, 2026	14.16	14.30	13.97	14.03	13.96	-0.07%	55,655
Jul 13, 2026	14.20	14.20	13.85	14.04	13.97	-0.28%	75,998
Jul 10, 2026	13.89	14.15	13.69	14.08	14.01	2.25%	92,180
Jul 9, 2026	14.03	14.12	13.41	13.77	13.70	-1.99%	264,871
Jul 8, 2026	14.21	14.29	14.04	14.05	13.98	-1.54%	54,807
Jul 7, 2026	14.50	14.65	14.24	14.27	14.20	-1.38%	77,775
Jul 6, 2026	14.53	14.65	14.34	14.47	14.40	-1.03%	55,011
Jul 2, 2026	14.53	14.76	14.22	14.62	14.55	0.27%	58,592
Jul 1, 2026	14.51	14.74	14.49	14.58	14.51	0.90%	61,545
Jun 30, 2026	14.53	14.66	14.38	14.45	14.38	-0.21%	53,962
Jun 29, 2026	14.67	14.67	14.25	14.48	14.41	-0.75%	89,379
Jun 26, 2026	14.27	14.68	14.27	14.59	14.52	3.11%	345,767
Jun 25, 2026	14.57	14.77	14.07	14.15	14.08	-3.28%	70,896
Jun 24, 2026	14.35	14.75	14.33	14.63	14.56	2.81%	111,044
Jun 23, 2026	14.11	14.39	13.93	14.23	14.16	1.64%	54,962
Jun 22, 2026	13.91	14.40	13.90	14.00	13.93	0.14%	87,563
Jun 18, 2026	13.82	14.05	13.82	13.98	13.91	1.01%	182,377
Jun 17, 2026	13.90	14.08	13.72	13.84	13.77	-0.43%	144,076
Jun 16, 2026	14.05	14.08	13.77	13.90	13.83	-0.07%	104,765