Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
27.78
+0.81 (3.00%)
Jun 27, 2025, 4:00 PM - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.9927.9526.6727.7827.783.00%1,512,264
Jun 26, 202527.8627.9126.6526.9726.97-3.23%296,941
Jun 25, 202527.8928.4727.5027.8727.872.24%239,012
Jun 24, 202526.9628.0026.5927.2627.261.79%272,974
Jun 23, 202525.9827.1625.6626.7826.783.08%294,628
Jun 20, 202525.5326.0125.0225.9825.982.16%335,592
Jun 18, 202525.3425.6125.0125.4325.430.95%206,059
Jun 17, 202525.3925.5024.8725.1925.19-0.94%269,101
Jun 16, 202525.1725.6324.7925.4325.432.09%304,274
Jun 13, 202524.2925.0023.7624.9124.912.01%230,437
Jun 12, 202523.9324.4723.3924.4224.421.92%176,816
Jun 11, 202523.0324.1123.0123.9623.964.31%214,791
Jun 10, 202522.8523.2522.4422.9722.971.10%182,934
Jun 9, 202522.9022.9021.8222.7222.72-0.83%174,260
Jun 6, 202522.7223.0022.2422.9122.910.97%127,343
Jun 5, 202521.8222.7421.6122.6922.693.94%206,490
Jun 4, 202521.8222.0621.3421.8321.830.74%195,052
Jun 3, 202521.3321.8020.9921.6721.671.31%254,570
Jun 2, 202521.2221.9020.7321.3921.391.18%285,213
May 30, 202520.7221.2920.2721.1421.141.63%265,680
May 29, 202520.2920.8520.0020.8020.802.82%156,243
May 28, 202520.9121.0620.0020.2320.23-3.67%169,688
May 27, 202519.7621.0519.7621.0021.006.82%292,700
May 23, 202519.1919.6818.8819.6619.662.24%166,668
May 22, 202519.2919.4018.7319.2319.23-0.31%127,356
May 21, 202519.2419.4818.3819.2919.29-0.72%158,081
May 20, 202519.2319.7919.0519.4319.431.04%160,667
May 19, 202518.2819.2518.1919.2319.234.85%121,612
May 16, 202517.9018.3817.8118.3418.272.98%153,888
May 15, 202517.3917.9517.3917.8117.742.00%108,602
May 14, 202517.1317.5016.7917.4617.392.46%136,444
May 13, 202516.5317.1516.4117.0416.972.77%124,362
May 12, 202517.0017.0016.4516.5816.52-0.06%80,737
May 9, 202516.2416.6216.0016.5916.532.72%91,995
May 8, 202515.9716.3015.8116.1516.091.00%63,203
May 7, 202515.8116.2015.6315.9915.931.78%53,914
May 6, 202515.8516.5015.3415.7115.652.81%62,290
May 5, 202515.2515.4315.0715.2815.22-0.71%32,090
May 2, 202514.9815.4714.9815.3915.332.87%36,230
May 1, 202514.8015.0814.6414.9614.901.29%56,987
Apr 30, 202515.0315.3114.6814.7714.71-2.06%64,375
Apr 29, 202514.7915.0914.7915.0815.021.34%48,815
Apr 28, 202514.8715.0214.8614.8814.82-0.20%29,293
Apr 25, 202515.0015.0514.8014.9114.85-1.06%18,517
Apr 24, 202515.1515.3515.0015.0715.01-0.99%49,725
Apr 23, 202515.4015.4615.0815.2215.16-0.33%44,354
Apr 22, 202515.0115.3914.4115.2715.212.90%44,192
Apr 21, 202514.8714.9014.5914.8414.78-1.26%39,441
Apr 17, 202515.1215.2214.9215.0314.97-0.40%81,732
Apr 16, 202515.1215.1614.9915.0915.03-0.20%41,782