Genie Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	16.24	16.55	16.24	16.26	16.26	0.90%	14,741
Oct 5, 2026	16.35	16.50	16.10	16.11	16.11	-1.95%	112,209
Oct 2, 2026	16.58	16.83	16.33	16.43	16.43	0.06%	68,626
Oct 1, 2026	16.01	16.48	15.90	16.42	16.42	2.75%	97,710
Sep 30, 2026	16.21	16.23	15.96	15.98	15.98	-1.05%	60,919
Sep 29, 2026	16.00	16.19	15.98	16.15	16.15	0.94%	47,883
Sep 28, 2026	15.98	16.33	15.83	16.00	16.00	0.50%	74,742
Sep 25, 2026	15.76	16.10	15.72	15.92	15.92	0.82%	68,833
Sep 24, 2026	15.73	16.02	15.73	15.79	15.79	-0.32%	75,334
Sep 23, 2026	16.02	16.02	15.79	15.84	15.84	-1.74%	83,858
Sep 22, 2026	16.30	16.30	16.07	16.12	16.12	-0.62%	67,703
Sep 21, 2026	16.17	16.36	16.12	16.22	16.22	1.19%	64,011
Sep 18, 2026	16.29	16.33	15.90	16.03	16.03	-2.08%	157,627
Sep 17, 2026	16.17	16.55	16.08	16.37	16.37	1.80%	72,980
Sep 16, 2026	15.95	16.13	15.82	16.08	16.08	1.07%	109,599
Sep 15, 2026	15.84	15.99	15.69	15.91	15.91	0.06%	96,848
Sep 14, 2026	15.95	16.00	15.82	15.90	15.90	0.76%	74,665
Sep 11, 2026	15.77	15.78	15.58	15.78	15.78	0.57%	62,121
Sep 10, 2026	15.72	15.80	15.42	15.69	15.69	-0.19%	88,935
Sep 9, 2026	15.64	15.75	15.49	15.72	15.72	0.77%	62,971
Sep 8, 2026	15.40	15.74	15.40	15.60	15.60	0.58%	69,050
Sep 4, 2026	15.32	15.57	15.15	15.51	15.51	1.31%	53,464
Sep 3, 2026	15.36	15.71	15.30	15.31	15.31	0.33%	44,755
Sep 2, 2026	15.27	15.44	14.90	15.26	15.26	0.53%	77,202
Sep 1, 2026	14.77	15.23	14.70	15.18	15.18	2.29%	72,686
Aug 31, 2026	14.71	14.88	14.58	14.84	14.84	-0.13%	69,614
Aug 28, 2026	14.83	15.29	14.74	14.86	14.86	-0.34%	55,503
Aug 27, 2026	15.02	15.36	14.72	14.91	14.91	-0.67%	52,382
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