Skip to main content
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
15.46
-0.37 (-2.34%)
Aug 15, 2025, 4:00 PM - Market closed

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.9415.9515.3315.4615.46-2.34%445,461
Aug 14, 202516.0316.3715.8015.8315.83-1.62%292,713
Aug 13, 202516.0016.4315.7816.0916.090.56%287,563
Aug 12, 202516.2616.5415.4216.0016.00-1.78%353,901
Aug 11, 202516.1116.6015.9816.2916.290.74%296,905
Aug 8, 202516.0116.2615.2716.1716.100.50%297,750
Aug 7, 202518.4918.9215.6416.0916.02-19.31%419,529
Aug 6, 202520.4720.7119.9319.9419.85-2.40%135,578
Aug 5, 202520.8920.9320.1720.4320.34-1.30%167,531
Aug 4, 202520.2720.9220.2220.7020.612.53%125,540
Aug 1, 202520.0520.4219.8820.1920.10-0.64%173,699
Jul 31, 202520.0320.3519.8520.3220.230.89%142,247
Jul 30, 202520.1520.5719.9820.1420.05-0.15%129,413
Jul 29, 202520.2220.4420.1420.1720.080.45%112,278
Jul 28, 202519.8720.2319.8320.0819.991.06%170,656
Jul 25, 202520.3720.5819.8319.8719.78-2.07%102,686
Jul 24, 202520.6020.7720.2920.2920.20-1.74%123,074
Jul 23, 202520.7520.8820.4920.6520.56-0.24%133,498
Jul 22, 202520.9221.0020.5820.7020.61-1.80%176,388
Jul 21, 202520.4821.2620.4821.0820.982.78%141,874
Jul 18, 202520.3620.7820.2920.5120.420.89%171,607
Jul 17, 202521.4121.7220.1920.3320.24-5.66%182,316
Jul 16, 202521.6021.7321.1221.5521.450.19%227,903
Jul 15, 202521.8622.2421.2521.5121.41-2.40%225,548
Jul 14, 202521.6922.4121.5122.0421.941.33%224,416
Jul 11, 202522.5922.6921.6921.7521.65-4.61%251,554
Jul 10, 202523.2723.3222.5522.8022.70-2.44%217,029
Jul 9, 202523.4923.6822.9023.3723.26-0.55%207,627
Jul 8, 202524.9724.9723.1923.5023.39-5.96%267,570
Jul 7, 202525.1225.4724.9024.9924.88-0.20%206,569
Jul 3, 202524.7225.0424.0925.0424.931.58%151,777
Jul 2, 202526.7426.8324.6024.6524.54-7.92%279,384
Jul 1, 202526.9027.0725.9926.7726.65-0.41%246,068
Jun 30, 202527.7028.0825.8326.8826.76-3.24%442,883
Jun 27, 202526.9927.9526.6727.7827.653.00%1,512,264
Jun 26, 202527.8627.9126.6526.9726.85-3.23%296,941
Jun 25, 202527.8928.4727.5027.8727.742.24%239,012
Jun 24, 202526.9628.0026.5927.2627.141.79%272,974
Jun 23, 202525.9827.1625.6626.7826.663.08%294,628
Jun 20, 202525.5326.0125.0225.9825.862.16%335,592
Jun 18, 202525.3425.6125.0125.4325.310.95%206,059
Jun 17, 202525.3925.5024.8725.1925.08-0.94%269,101
Jun 16, 202525.1725.6324.7925.4325.312.09%304,274
Jun 13, 202524.2925.0023.7624.9124.802.01%230,437
Jun 12, 202523.9324.4723.3924.4224.311.92%176,816
Jun 11, 202523.0324.1123.0123.9623.854.31%214,791
Jun 10, 202522.8523.2522.4422.9722.871.10%182,934
Jun 9, 202522.9022.9021.8222.7222.62-0.83%174,260
Jun 6, 202522.7223.0022.2422.9122.810.97%127,343
Jun 5, 202521.8222.7421.6122.6922.593.94%206,490