Genie Energy Ltd. (GNE)
NYSE: GNE
· Real-Time Price · USD
15.83
-0.26 (-1.62%)
At close: Aug 14, 2025, 3:59 PM
15.83
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
GNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.03 | 16.36 | 15.80 | 15.83 | n/a | -1.62% | 275,203 |
| Aug 13, 2025 | 16.00 | 16.43 | 15.78 | 16.09 | 16.09 | 0.56% | 287,600 |
| Aug 12, 2025 | 16.26 | 16.54 | 15.42 | 16.00 | 16.00 | -1.78% | 353,901 |
| Aug 11, 2025 | 16.11 | 16.60 | 15.98 | 16.29 | 16.29 | 0.74% | 296,905 |
| Aug 8, 2025 | 16.01 | 16.26 | 15.27 | 16.17 | 16.09 | 0.50% | 297,800 |
| Aug 7, 2025 | 18.49 | 18.92 | 15.64 | 16.09 | 16.02 | -19.31% | 419,529 |
| Aug 6, 2025 | 20.47 | 20.71 | 19.93 | 19.94 | 19.85 | -2.40% | 135,600 |
| Aug 5, 2025 | 20.89 | 20.93 | 20.17 | 20.43 | 20.34 | -1.30% | 167,531 |
| Aug 4, 2025 | 20.27 | 20.92 | 20.22 | 20.70 | 20.60 | 2.53% | 125,540 |
| Aug 1, 2025 | 20.05 | 20.42 | 19.88 | 20.19 | 20.10 | -0.64% | 173,700 |
| Jul 31, 2025 | 20.03 | 20.35 | 19.85 | 20.32 | 20.23 | 0.89% | 142,247 |
| Jul 30, 2025 | 20.15 | 20.57 | 19.98 | 20.14 | 20.05 | -0.15% | 129,413 |
| Jul 29, 2025 | 20.22 | 20.44 | 20.14 | 20.17 | 20.08 | 0.45% | 112,300 |
| Jul 28, 2025 | 19.87 | 20.23 | 19.83 | 20.08 | 19.99 | 1.06% | 170,700 |
| Jul 25, 2025 | 20.37 | 20.58 | 19.83 | 19.87 | 19.78 | -2.07% | 102,700 |
| Jul 24, 2025 | 20.60 | 20.77 | 20.29 | 20.29 | 20.20 | -1.74% | 123,100 |
| Jul 23, 2025 | 20.75 | 20.88 | 20.49 | 20.65 | 20.55 | -0.24% | 133,500 |
| Jul 22, 2025 | 20.92 | 21.00 | 20.58 | 20.70 | 20.60 | -1.80% | 176,400 |
| Jul 21, 2025 | 20.48 | 21.26 | 20.48 | 21.08 | 20.98 | 2.78% | 141,900 |
| Jul 18, 2025 | 20.36 | 20.78 | 20.29 | 20.51 | 20.41 | 0.89% | 171,607 |