Genie Energy Ltd. (GNE)

AI Score

Unlock

15.14

0.04 (0.26%)

At close: Apr 15, 2025, 3:59 PM

15.10

-0.29%

After-hours: Apr 15, 2025, 08:00 PM EDT

Genie Energy Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	15.06	15.06	15.21	15.21	14.86	14.86	15.10	15.10	1.48%	41,208
Apr 11, 2025	14.85	14.85	15.11	15.11	14.48	14.48	14.88	14.88	0.34%	39,443
Apr 10, 2025	14.91	14.91	15.00	15.00	14.25	14.25	14.83	14.83	-1.33%	50,403
Apr 9, 2025	14.55	14.55	15.55	15.55	14.41	14.41	15.03	15.03	2.87%	75,432
Apr 8, 2025	14.79	14.79	14.80	14.80	14.31	14.31	14.61	14.61	-0.27%	84,700
Apr 7, 2025	14.68	14.68	15.17	15.17	14.15	14.15	14.65	14.65	-2.14%	64,400
Apr 4, 2025	14.84	14.84	15.30	15.30	14.41	14.41	14.97	14.97	-2.67%	97,413
Apr 3, 2025	14.96	14.96	15.62	15.62	14.89	14.89	15.38	15.38	0.59%	62,400
Apr 2, 2025	15.59	15.59	15.79	15.79	15.25	15.25	15.29	15.29	-3.41%	47,000
Apr 1, 2025	15.03	15.03	15.94	15.94	14.79	14.79	15.83	15.83	5.18%	84,330
Mar 31, 2025	15.09	15.09	15.16	15.16	14.98	14.98	15.05	15.05	-0.33%	89,300
Mar 28, 2025	15.09	15.09	15.27	15.27	14.99	14.99	15.10	15.10	-0.26%	36,100
Mar 27, 2025	14.78	14.78	15.29	15.29	14.74	14.74	15.14	15.14	2.71%	54,091
Mar 26, 2025	14.82	14.82	15.00	15.00	14.63	14.63	14.74	14.74	-0.20%	40,843
Mar 25, 2025	15.37	15.37	15.38	15.38	14.73	14.73	14.77	14.77	-3.59%	74,900
Mar 24, 2025	14.95	14.95	15.50	15.50	14.86	14.86	15.32	15.32	3.44%	74,800
Mar 21, 2025	14.65	14.65	14.93	14.93	14.60	14.60	14.81	14.81	0.14%	123,139
Mar 20, 2025	14.67	14.67	15.13	15.13	14.61	14.61	14.79	14.79	-0.14%	63,000
Mar 19, 2025	14.48	14.48	15.06	15.06	14.38	14.38	14.81	14.81	1.72%	72,304
Mar 18, 2025	14.57	14.57	14.78	14.78	14.48	14.48	14.56	14.56	-0.14%	95,700
Mar 17, 2025	14.11	14.11	15.06	15.06	14.11	14.11	14.58	14.58	3.18%	93,000
Mar 14, 2025	14.00	14.00	14.13	14.13	13.93	13.93	14.13	14.13	0.64%	73,600
Mar 13, 2025	14.38	14.38	14.61	14.61	14.04	14.04	14.04	14.04	-1.47%	42,900
Mar 12, 2025	13.87	13.87	14.39	14.39	13.76	13.76	14.25	14.25	2.89%	84,128
Mar 11, 2025	14.15	14.15	14.20	14.20	13.85	13.85	13.85	13.85	-2.12%	67,925
Mar 10, 2025	14.07	14.07	14.60	14.60	13.05	13.05	14.15	14.15	-4.26%	124,444
Mar 7, 2025	14.91	14.91	14.93	14.93	14.63	14.63	14.78	14.78	-0.20%	62,600
Mar 6, 2025	14.80	14.80	14.82	14.82	14.53	14.53	14.81	14.81	-0.40%	31,600
Mar 5, 2025	14.73	14.73	15.08	15.08	14.50	14.50	14.87	14.87	0.34%	56,300
Mar 4, 2025	14.69	14.69	15.05	15.05	14.69	14.69	14.82	14.82	0.34%	53,800
Mar 3, 2025	14.34	14.34	14.86	14.86	14.24	14.24	14.77	14.77	3.29%	89,200
Feb 28, 2025	14.28	14.28	14.44	14.44	14.14	14.14	14.30	14.30	-0.21%	476,300
Feb 27, 2025	14.87	14.87	14.87	14.87	14.11	14.11	14.33	14.33	-4.02%	99,300
Feb 26, 2025	14.76	14.76	14.96	14.96	14.74	14.74	14.93	14.93	1.22%	49,361
Feb 25, 2025	14.35	14.35	14.99	14.99	14.22	14.22	14.75	14.75	3.44%	74,700
Feb 24, 2025	14.24	14.24	14.33	14.33	14.16	14.16	14.26	14.26	1.13%	59,111
Feb 21, 2025	14.43	14.43	14.43	14.43	14.07	14.07	14.10	14.10	-1.26%	99,831
Feb 20, 2025	14.25	14.25	14.41	14.41	14.12	14.12	14.28	14.28	-0.56%	46,700
Feb 19, 2025	14.28	14.28	14.40	14.40	14.21	14.21	14.36	14.36	-0.14%	55,223
Feb 18, 2025	14.11	14.11	14.41	14.41	14.04	14.04	14.38	14.38	1.13%	47,936
Feb 14, 2025	14.19	14.12	14.29	14.22	14.19	14.12	14.22	14.15	0.35%	55,800
Feb 13, 2025	13.98	13.91	14.23	14.16	13.92	13.85	14.17	14.10	1.58%	54,313
Feb 12, 2025	14.28	14.21	14.28	14.21	13.95	13.88	13.95	13.88	-3.66%	50,235
Feb 11, 2025	14.30	14.22	14.55	14.47	14.29	14.21	14.48	14.40	0.77%	33,000
Feb 10, 2025	14.41	14.33	14.56	14.48	14.36	14.28	14.37	14.29	-0.28%	39,500
Feb 7, 2025	14.40	14.32	14.45	14.37	14.32	14.24	14.41	14.33	-0.21%	34,426
Feb 6, 2025	14.69	14.61	14.76	14.68	14.35	14.27	14.44	14.36	-2.04%	31,800
Feb 5, 2025	14.51	14.43	14.89	14.81	14.47	14.39	14.74	14.66	1.94%	39,231
Feb 4, 2025	14.34	14.26	14.62	14.54	14.31	14.23	14.46	14.38	0.21%	59,401
Feb 3, 2025	14.15	14.07	14.46	14.38	14.08	14.00	14.43	14.35	0.70%	53,800