Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.75	14.22	13.73	13.96	13.96	1.01%	58,667
Jun 4, 2026	13.62	13.92	13.61	13.82	13.82	2.52%	59,858
Jun 3, 2026	13.95	14.18	13.37	13.48	13.48	-3.99%	105,740
Jun 2, 2026	13.77	14.06	13.74	14.04	14.04	2.03%	86,413
Jun 1, 2026	13.84	14.02	13.56	13.76	13.76	-0.86%	83,626
May 29, 2026	14.07	14.14	13.71	13.88	13.88	-1.77%	115,351
May 28, 2026	13.99	14.24	13.94	14.13	14.13	0.71%	54,489
May 27, 2026	13.95	14.13	13.84	14.03	14.03	0.94%	115,051
May 26, 2026	13.94	14.12	13.76	13.90	13.90	-0.22%	53,614
May 22, 2026	13.74	13.98	13.71	13.93	13.93	1.05%	43,645
May 21, 2026	13.53	13.90	13.51	13.86	13.79	1.91%	56,935
May 20, 2026	13.64	13.72	13.49	13.60	13.53	-0.37%	104,748
May 19, 2026	13.50	13.77	13.50	13.65	13.58	0.81%	67,088
May 18, 2026	13.51	13.73	13.49	13.54	13.47	1.35%	104,695
May 15, 2026	13.00	13.66	13.00	13.36	13.29	2.38%	101,662
May 14, 2026	13.99	14.44	12.69	13.05	12.98	-6.52%	195,000
May 13, 2026	14.02	14.17	13.69	13.96	13.88	-1.48%	61,055
May 12, 2026	14.28	14.35	13.80	14.17	14.09	-1.12%	53,955
May 11, 2026	14.45	14.87	14.27	14.33	14.25	-0.76%	58,279
May 8, 2026	14.60	14.64	14.25	14.44	14.36	-1.63%	34,004
May 7, 2026	14.40	14.88	14.09	14.68	14.60	2.80%	41,826
May 6, 2026	14.36	14.47	14.00	14.28	14.20	-0.42%	42,368
May 5, 2026	14.22	14.64	13.99	14.34	14.26	1.20%	45,186
May 4, 2026	14.20	14.69	13.94	14.17	14.09	-0.63%	61,909
May 1, 2026	13.83	14.48	13.83	14.26	14.18	2.08%	74,550
Apr 30, 2026	13.65	14.20	13.65	13.97	13.89	2.12%	57,261
Apr 29, 2026	13.96	13.96	13.62	13.68	13.61	-2.91%	57,533
Apr 28, 2026	13.82	14.26	13.66	14.09	14.01	2.18%	32,046
Apr 27, 2026	13.79	14.05	13.78	13.79	13.72	-0.22%	39,684
Apr 24, 2026	13.61	13.89	13.61	13.82	13.75	1.02%	27,475
Apr 23, 2026	13.56	13.97	13.53	13.68	13.61	0.66%	24,229
Apr 22, 2026	13.36	13.90	13.36	13.59	13.52	2.80%	59,597
Apr 21, 2026	13.19	13.60	13.19	13.22	13.15	-0.23%	73,981
Apr 20, 2026	13.74	13.99	13.25	13.25	13.18	-4.12%	47,428
Apr 17, 2026	13.76	13.94	13.64	13.82	13.75	1.47%	100,071
Apr 16, 2026	13.80	13.91	13.56	13.62	13.55	-1.02%	44,427
Apr 15, 2026	13.84	13.94	13.49	13.76	13.69	-0.65%	45,269
Apr 14, 2026	13.83	13.97	13.72	13.85	13.78	0.14%	39,545
Apr 13, 2026	14.36	14.36	13.83	13.83	13.76	-3.89%	55,156
Apr 10, 2026	14.44	14.53	14.33	14.39	14.31	-0.96%	33,276
Apr 9, 2026	14.26	14.72	14.17	14.53	14.45	0.69%	51,218
Apr 8, 2026	14.49	14.75	14.43	14.43	14.35	2.56%	59,748
Apr 7, 2026	13.90	14.20	13.90	14.07	13.99	0.29%	47,558
Apr 6, 2026	14.01	14.48	13.98	14.03	13.95	-0.71%	39,965
Apr 2, 2026	14.00	14.27	14.00	14.13	14.05	0.64%	45,109
Apr 1, 2026	14.08	14.40	14.02	14.04	13.96	-0.71%	45,527
Mar 31, 2026	14.18	14.25	13.82	14.14	14.06	1.29%	59,466
Mar 30, 2026	13.99	14.14	13.75	13.96	13.88	1.38%	56,477
Mar 27, 2026	13.73	13.86	13.62	13.77	13.70	-0.58%	46,358
Mar 26, 2026	13.95	14.13	13.81	13.85	13.78	-0.72%	43,186