NYSE : GNE
Genie Energy Ltd. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 16.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 432.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genie Energy Ltd. (GNE) closed at 16.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.54 | 16.7 | 16.36 | 16.68 | 22,755 | +1.40% |
| 2026-10-30 | 16.44 | 16.7 | 16.43 | 16.45 | 66,467 | +0.55% |
| 2026-10-29 | 16.74 | 16.74 | 16.25 | 16.36 | 72,362 | -1.09% |
| 2026-10-28 | 16.67 | 16.72 | 16 | 16.54 | 62,078 | -1.25% |
| 2026-10-27 | 17.02 | 17.02 | 16.57 | 16.75 | 61,225 | -0.89% |
| 2026-10-26 | 16.76 | 16.97 | 16.535 | 16.9 | 105,579 | +1.14% |
| 2026-10-23 | 16.7 | 16.8 | 15.87 | 16.71 | 51,012 | -0.89% |
| 2026-10-22 | 16.5 | 16.925 | 16.423 | 16.86 | 57,392 | +2.74% |
| 2026-10-21 | 16.63 | 16.93 | 16.32 | 16.41 | 51,632 | -1.32% |
| 2026-10-20 | 16.69 | 16.8 | 16.5 | 16.63 | 75,835 | +0.00% |
| 2026-10-19 | 16.75 | 16.76 | 16.53 | 16.63 | 55,126 | -0.24% |
| 2026-10-16 | 16.8 | 16.95 | 16.252 | 16.67 | 52,939 | -0.18% |
| 2026-10-15 | 17.06 | 17.112 | 16.65 | 16.7 | 46,176 | -1.36% |
| 2026-10-14 | 16.83 | 17.09 | 16.655 | 16.93 | 72,218 | +0.24% |
| 2026-10-13 | 16.93 | 16.98 | 16.66 | 16.89 | 55,229 | +0.12% |
| 2026-10-12 | 16.71 | 16.955 | 16.53 | 16.87 | 82,264 | +1.44% |
| 2026-10-09 | 16.7 | 16.87 | 16.56 | 16.63 | 31,965 | -0.89% |
| 2026-10-08 | 16.68 | 16.85 | 16.413 | 16.78 | 60,090 | +0.60% |
| 2026-10-07 | 16.46 | 16.805 | 16.43 | 16.68 | 95,503 | +1.58% |
| 2026-10-06 | 16.24 | 16.55 | 16.24 | 16.42 | 69,029 | +1.92% |
| 2026-10-05 | 16.35 | 16.5 | 16.1 | 16.11 | 112,209 | -1.95% |
| 2026-10-02 | 16.58 | 16.83 | 16.33 | 16.43 | 68,626 | +0.06% |
| 2026-10-01 | 16.01 | 16.48 | 15.9 | 16.42 | 97,710 | +2.75% |
| 2026-09-30 | 16.21 | 16.225 | 15.96 | 15.98 | 60,919 | -1.05% |
| 2026-09-29 | 16 | 16.19 | 15.975 | 16.15 | 47,883 | +0.94% |
| 2026-09-28 | 15.98 | 16.33 | 15.83 | 16 | 74,742 | +0.50% |
| 2026-09-25 | 15.76 | 16.1 | 15.724 | 15.92 | 68,833 | +0.82% |
| 2026-09-24 | 15.73 | 16.015 | 15.73 | 15.79 | 75,334 | -0.32% |
| 2026-09-23 | 16.02 | 16.02 | 15.79 | 15.84 | 83,858 | -1.74% |
| 2026-09-22 | 16.3 | 16.3 | 16.065 | 16.12 | 67,703 | -0.62% |
| 2026-09-21 | 16.17 | 16.36 | 16.12 | 16.22 | 64,011 | +1.19% |
| 2026-09-18 | 16.29 | 16.33 | 15.9 | 16.03 | 157,627 | -2.08% |
| 2026-09-17 | 16.17 | 16.55 | 16.08 | 16.37 | 72,980 | +1.80% |
| 2026-09-16 | 15.95 | 16.13 | 15.82 | 16.08 | 109,599 | +1.07% |
| 2026-09-15 | 15.84 | 15.99 | 15.69 | 15.91 | 96,848 | +0.06% |
| 2026-09-14 | 15.95 | 16 | 15.82 | 15.9 | 74,665 | +0.76% |
| 2026-09-11 | 15.77 | 15.78 | 15.584 | 15.78 | 62,121 | +0.57% |
| 2026-09-10 | 15.72 | 15.8 | 15.418 | 15.69 | 88,935 | -0.19% |
| 2026-09-09 | 15.64 | 15.75 | 15.49 | 15.72 | 62,971 | +0.77% |
| 2026-09-08 | 15.4 | 15.744 | 15.4 | 15.6 | 69,050 | +0.58% |
| 2026-09-04 | 15.32 | 15.57 | 15.145 | 15.51 | 53,464 | +1.31% |
| 2026-09-03 | 15.36 | 15.71 | 15.3 | 15.31 | 44,755 | +0.33% |
| 2026-09-02 | 15.27 | 15.44 | 14.9 | 15.26 | 77,202 | +0.53% |
| 2026-09-01 | 14.77 | 15.23 | 14.7 | 15.18 | 72,686 | +2.29% |
| 2026-08-31 | 14.71 | 14.88 | 14.575 | 14.84 | 69,614 | -0.13% |
| 2026-08-28 | 14.83 | 15.285 | 14.74 | 14.86 | 55,503 | -0.34% |
| 2026-08-27 | 15.02 | 15.36 | 14.72 | 14.91 | 52,382 | -0.67% |
| 2026-08-26 | 15.32 | 15.4 | 14.925 | 15.01 | 62,212 | -2.66% |
| 2026-08-25 | 15.14 | 15.45 | 15.14 | 15.42 | 50,763 | +0.92% |
| 2026-08-24 | 15.32 | 15.5 | 14.984 | 15.28 | 63,498 | +1.87% |
| 2026-08-21 | 15.05 | 15.407 | 14.47 | 15 | 183,439 | -0.20% |
| 2026-08-20 | 14.92 | 15.23 | 14.78 | 15.03 | 64,843 | +0.20% |
| 2026-08-19 | 14.77 | 15.07 | 14.695 | 15 | 87,396 | +1.49% |
| 2026-08-18 | 14.82 | 14.89 | 14.65 | 14.78 | 59,191 | +0.89% |
| 2026-08-17 | 14.52 | 14.665 | 14.395 | 14.65 | 74,141 | +0.76% |
| 2026-08-14 | 14.52 | 14.721 | 14.48 | 14.54 | 56,749 | -0.31% |
| 2026-08-13 | 14.5 | 14.75 | 14.5 | 14.66 | 60,286 | +1.52% |
| 2026-08-12 | 14.55 | 14.58 | 14.324 | 14.44 | 47,649 | -0.96% |
| 2026-08-11 | 14.49 | 14.84 | 14.465 | 14.58 | 95,073 | +0.69% |
| 2026-08-10 | 14.38 | 14.5 | 13.62 | 14.48 | 92,483 | -0.48% |
| 2026-08-07 | 14.64 | 14.725 | 14.44 | 14.55 | 62,394 | -1.29% |
| 2026-08-06 | 14.18 | 14.77 | 13.89 | 14.74 | 117,599 | +4.39% |
| 2026-08-05 | 13.87 | 14.12 | 13.82 | 14.12 | 89,297 | +1.36% |
| 2026-08-04 | 14.13 | 14.2 | 13.92 | 13.93 | 85,076 | -1.42% |
| 2026-08-03 | 14.07 | 14.19 | 14 | 14.13 | 63,894 | +1.58% |
| 2026-07-31 | 14.05 | 14.396 | 13.87 | 13.91 | 73,487 | -1.49% |
| 2026-07-30 | 14.06 | 14.21 | 13.98 | 14.12 | 61,323 | +0.64% |
| 2026-07-29 | 14.43 | 14.45 | 13.95 | 14.03 | 82,800 | -2.03% |
| 2026-07-28 | 14.51 | 14.79 | 14.3 | 14.32 | 67,246 | -0.07% |
| 2026-07-27 | 14.36 | 14.54 | 14.32 | 14.33 | 59,354 | +0.07% |
| 2026-07-24 | 14.54 | 14.635 | 14.31 | 14.32 | 67,782 | -1.51% |
| 2026-07-23 | 14.28 | 14.58 | 14.22 | 14.54 | 71,409 | +0.28% |
| 2026-07-22 | 14.31 | 14.53 | 14.24 | 14.5 | 72,315 | +1.90% |
| 2026-07-21 | 14.05 | 14.316 | 13.98 | 14.23 | 55,602 | +0.71% |
| 2026-07-20 | 14.11 | 14.26 | 14 | 14.13 | 56,006 | +1.00% |
| 2026-07-17 | 14.32 | 14.46 | 13.92 | 13.99 | 85,513 | -2.37% |
| 2026-07-16 | 14.2 | 14.36 | 13.99 | 14.33 | 80,641 | +1.06% |
| 2026-07-15 | 13.95 | 14.2 | 13.95 | 14.18 | 76,295 | +1.07% |
| 2026-07-14 | 14.16 | 14.3 | 13.97 | 14.03 | 55,655 | -0.07% |
| 2026-07-13 | 14.2 | 14.2 | 13.85 | 14.04 | 75,998 | -0.28% |
| 2026-07-10 | 13.89 | 14.15 | 13.69 | 14.08 | 92,180 | +2.25% |
| 2026-07-09 | 14.03 | 14.12 | 13.41 | 13.77 | 264,871 | -1.99% |
| 2026-07-08 | 14.21 | 14.29 | 14.04 | 14.05 | 54,807 | -1.54% |
| 2026-07-07 | 14.5 | 14.65 | 14.24 | 14.27 | 77,775 | -1.38% |
| 2026-07-06 | 14.53 | 14.65 | 14.34 | 14.47 | 55,011 | -1.03% |
| 2026-07-02 | 14.53 | 14.76 | 14.22 | 14.62 | 58,592 | +0.27% |
| 2026-07-01 | 14.51 | 14.74 | 14.485 | 14.58 | 61,545 | +0.90% |
| 2026-06-30 | 14.53 | 14.66 | 14.38 | 14.45 | 53,962 | -0.21% |
| 2026-06-29 | 14.67 | 14.67 | 14.25 | 14.48 | 89,379 | -0.75% |
| 2026-06-26 | 14.27 | 14.68 | 14.27 | 14.59 | 345,767 | +3.11% |
| 2026-06-25 | 14.57 | 14.77 | 14.07 | 14.15 | 70,896 | -3.28% |
| 2026-06-24 | 14.35 | 14.75 | 14.33 | 14.63 | 111,044 | +2.81% |
| 2026-06-23 | 14.11 | 14.388 | 13.93 | 14.23 | 54,962 | +1.64% |
| 2026-06-22 | 13.91 | 14.4 | 13.9 | 14 | 87,563 | +0.14% |
| 2026-06-18 | 13.82 | 14.05 | 13.82 | 13.98 | 182,377 | +1.01% |
| 2026-06-17 | 13.9 | 14.08 | 13.72 | 13.84 | 144,076 | -0.43% |
| 2026-06-16 | 14.05 | 14.075 | 13.765 | 13.9 | 104,765 | -0.07% |
| 2026-06-15 | 14 | 14.26 | 13.8 | 13.91 | 102,600 | -1.28% |
| 2026-06-12 | 14.18 | 14.4 | 14.06 | 14.09 | 39,728 | +0.21% |
| 2026-06-11 | 14.23 | 14.27 | 14.035 | 14.06 | 118,169 | -1.06% |
| 2026-06-10 | 14.31 | 14.6 | 14.21 | 14.21 | 65,654 | +0.07% |
| 2026-06-09 | 14.08 | 14.48 | 14.03 | 14.2 | 56,118 | +0.71% |
| 2026-06-08 | 13.89 | 14.25 | 13.76 | 14.1 | 67,990 | +1.00% |
| 2026-06-05 | 13.75 | 14.22 | 13.73 | 13.96 | 58,687 | +1.01% |
| 2026-06-04 | 13.62 | 13.915 | 13.614 | 13.82 | 59,933 | +2.52% |
| 2026-06-03 | 13.95 | 14.176 | 13.365 | 13.48 | 105,815 | -3.99% |
| 2026-06-02 | 13.77 | 14.06 | 13.74 | 14.04 | 86,413 | +2.03% |
| 2026-06-01 | 13.84 | 14.02 | 13.555 | 13.76 | 83,626 | -0.86% |
| 2026-05-29 | 14.07 | 14.14 | 13.71 | 13.88 | 115,463 | -1.77% |
| 2026-05-28 | 13.99 | 14.24 | 13.94 | 14.13 | 54,501 | +0.71% |
| 2026-05-27 | 13.95 | 14.13 | 13.84 | 14.03 | 115,124 | +0.94% |
| 2026-05-26 | 13.94 | 14.12 | 13.76 | 13.9 | 53,634 | -0.22% |
| 2026-05-22 | 13.74 | 13.98 | 13.71 | 13.93 | 43,650 | +1.05% |
| 2026-05-21 | 13.53 | 13.9 | 13.51 | 13.86 | 56,935 | +1.91% |
| 2026-05-20 | 13.64 | 13.72 | 13.49 | 13.6 | 104,748 | -0.37% |
| 2026-05-19 | 13.5 | 13.765 | 13.5 | 13.65 | 67,088 | +0.81% |
| 2026-05-18 | 13.51 | 13.73 | 13.49 | 13.54 | 104,695 | +1.35% |
| 2026-05-15 | 13 | 13.66 | 13 | 13.36 | 101,662 | +2.38% |
| 2026-05-14 | 13.99 | 14.44 | 12.69 | 13.05 | 195,000 | -6.52% |
| 2026-05-13 | 14.02 | 14.17 | 13.69 | 13.96 | 61,055 | -1.48% |