Skip to main content
IC
Genie Energy Ltd. (GNE)
NYSE: GNE · Real-Time Price · USD
16.58
-0.01 (-0.06%)
At close: May 12, 2025, 4:00 PM
16.58
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Genie Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.0017.0016.4516.5816.58-0.06%80,721
May 9, 202516.2416.6216.0016.5916.592.72%91,995
May 8, 202515.9716.3015.8116.1516.151.00%63,203
May 7, 202515.8116.2015.6315.9915.991.78%53,914
May 6, 202515.8516.5015.3415.7115.712.81%62,290
May 5, 202515.2515.4315.0715.2815.28-0.71%32,090
May 2, 202514.9815.4714.9815.3915.392.87%36,230
May 1, 202514.8015.0814.6414.9614.961.29%56,987
Apr 30, 202515.0315.3114.6814.7714.77-2.06%64,375
Apr 29, 202514.7915.0914.7915.0815.081.34%48,815
Apr 28, 202514.8715.0214.8614.8814.88-0.20%29,293
Apr 25, 202515.0015.0514.8014.9114.91-1.06%18,517
Apr 24, 202515.1515.3515.0015.0715.07-0.99%49,725
Apr 23, 202515.4015.4615.0815.2215.22-0.33%44,354
Apr 22, 202515.0115.3914.4115.2715.272.90%44,192
Apr 21, 202514.8714.9014.5914.8414.84-1.26%39,441
Apr 17, 202515.1215.2214.9215.0315.03-0.40%81,732
Apr 16, 202515.1215.1614.9915.0915.09-0.20%41,782
Apr 15, 202515.0315.3015.0315.1215.120.13%46,288
Apr 14, 202515.0615.2114.8615.1015.101.48%42,106
Apr 11, 202514.8515.1114.4814.8814.880.34%39,443
Apr 10, 202514.9115.0014.2514.8314.83-1.33%50,403
Apr 9, 202514.5515.5514.4115.0315.032.87%75,432
Apr 8, 202514.7914.8014.3114.6114.61-0.27%84,679
Apr 7, 202514.6815.1714.1514.6514.65-2.14%64,372
Apr 4, 202514.8415.3014.4114.9714.97-2.67%97,413
Apr 3, 202514.9615.6214.8915.3815.380.59%62,351
Apr 2, 202515.5915.7915.2515.2915.29-3.41%46,999
Apr 1, 202515.0315.9414.7915.8315.835.18%84,330
Mar 31, 202515.0915.1614.9815.0515.05-0.33%89,272
Mar 28, 202515.0915.2714.9915.1015.10-0.26%36,098
Mar 27, 202514.7815.2914.7415.1415.142.71%54,091
Mar 26, 202514.8215.0014.6314.7414.74-0.20%40,843
Mar 25, 202515.3715.3814.7314.7714.77-3.59%74,862
Mar 24, 202514.9515.5014.8615.3215.323.44%74,758
Mar 21, 202514.6514.9314.6014.8114.810.14%123,139
Mar 20, 202514.6715.1314.6114.7914.79-0.14%62,999
Mar 19, 202514.4815.0614.3814.8114.811.72%72,304
Mar 18, 202514.5714.7814.4814.5614.56-0.14%95,699
Mar 17, 202514.1115.0614.1114.5814.583.18%92,969
Mar 14, 202514.0014.1313.9314.1314.130.64%73,569
Mar 13, 202514.3814.6114.0414.0414.04-1.47%42,879
Mar 12, 202513.8714.3913.7614.2514.252.89%84,128
Mar 11, 202514.1514.2013.8513.8513.85-2.12%67,925
Mar 10, 202514.0714.6013.0514.1514.15-4.26%124,443
Mar 7, 202514.9114.9314.6314.7814.78-0.20%62,600
Mar 6, 202514.8014.8214.5314.8114.81-0.40%31,596
Mar 5, 202514.7315.0814.5014.8714.870.34%56,252
Mar 4, 202514.6915.0514.6914.8214.820.34%53,759
Mar 3, 202514.3414.8614.2414.7714.773.29%89,162