Genie Energy Ltd. (GNE)
NYSE: GNE
· Real-Time Price · USD
15.14
0.09 (0.60%)
At close: Sep 05, 2025, 3:59 PM
15.12
-0.13%
After-hours: Sep 05, 2025, 06:09 PM EDT
GNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.13 | 15.45 | 14.87 | 15.12 | 15.12 | 0.47% | 113,834 |
| Sep 4, 2025 | 15.00 | 15.20 | 14.86 | 15.05 | 15.05 | 1.07% | 173,730 |
| Sep 3, 2025 | 15.13 | 15.32 | 14.74 | 14.89 | 14.89 | -1.85% | 216,600 |
| Sep 2, 2025 | 15.15 | 15.39 | 15.09 | 15.17 | 15.17 | -0.85% | 212,300 |
| Aug 29, 2025 | 15.06 | 15.36 | 15.03 | 15.30 | 15.30 | 1.46% | 150,700 |
| Aug 28, 2025 | 15.18 | 15.41 | 15.03 | 15.08 | 15.08 | -0.26% | 168,000 |
| Aug 27, 2025 | 15.26 | 15.51 | 15.09 | 15.12 | 15.12 | -1.50% | 163,200 |
| Aug 26, 2025 | 15.18 | 15.41 | 15.08 | 15.35 | 15.35 | 0.59% | 162,941 |
| Aug 25, 2025 | 15.66 | 15.95 | 15.21 | 15.26 | 15.26 | -2.80% | 170,427 |
| Aug 22, 2025 | 15.46 | 15.83 | 15.36 | 15.70 | 15.70 | 2.95% | 186,414 |
| Aug 21, 2025 | 15.58 | 15.82 | 15.19 | 15.25 | 15.25 | -2.12% | 189,531 |
| Aug 20, 2025 | 15.52 | 15.73 | 15.47 | 15.58 | 15.58 | 0.65% | 171,936 |
| Aug 19, 2025 | 15.46 | 15.70 | 15.43 | 15.48 | 15.48 | 0.58% | 210,022 |
| Aug 18, 2025 | 15.46 | 15.83 | 15.38 | 15.39 | 15.39 | -0.45% | 220,837 |
| Aug 15, 2025 | 15.94 | 15.95 | 15.33 | 15.46 | 15.46 | -2.34% | 445,500 |
| Aug 14, 2025 | 16.03 | 16.36 | 15.80 | 15.83 | 15.83 | -1.62% | 292,713 |
| 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 |