Genie Energy Ltd. Class B GNE
NYSE · United States · Utilities
$16.42+0.44 (+2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.42 | +2.75% | $16.01 | $16.48 | $15.90 | 97.70K |
| 2026-09-30 | $15.98 | -1.05% | $16.21 | $16.23 | $15.96 | 67.10K |
| 2026-09-29 | $16.15 | +0.94% | $16.00 | $16.19 | $15.98 | 48.00K |
| 2026-09-28 | $16.00 | +0.50% | $15.98 | $16.33 | $15.83 | 74.90K |
| 2026-09-25 | $15.92 | +0.82% | $15.76 | $16.10 | $15.72 | 86.90K |
| 2026-09-24 | $15.79 | -0.32% | $15.73 | $16.02 | $15.73 | 78.40K |
| 2026-09-23 | $15.84 | -1.74% | $16.02 | $16.02 | $15.79 | 83.90K |
| 2026-09-22 | $16.12 | -0.62% | $16.30 | $16.30 | $16.07 | 67.80K |
| 2026-09-21 | $16.22 | +1.19% | $16.17 | $16.36 | $16.12 | 64.00K |
| 2026-09-18 | $16.03 | -2.08% | $16.29 | $16.33 | $15.90 | 157.60K |
| 2026-09-17 | $16.37 | +1.80% | $16.17 | $16.55 | $16.08 | 73.00K |
| 2026-09-16 | $16.08 | +1.07% | $15.95 | $16.13 | $15.82 | 109.60K |
| 2026-09-15 | $15.91 | +0.06% | $15.84 | $15.99 | $15.69 | 96.90K |
| 2026-09-14 | $15.90 | +0.76% | $15.95 | $16.00 | $15.82 | 74.70K |
| 2026-09-11 | $15.78 | +0.57% | $15.77 | $15.78 | $15.58 | 62.70K |
| 2026-09-10 | $15.69 | -0.19% | $15.72 | $15.80 | $15.42 | 88.90K |
| 2026-09-09 | $15.72 | +0.77% | $15.64 | $15.75 | $15.49 | 63.00K |
| 2026-09-08 | $15.60 | +0.58% | $15.40 | $15.74 | $15.40 | 69.20K |
| 2026-09-04 | $15.51 | +1.31% | $15.32 | $15.57 | $15.15 | 53.50K |
| 2026-09-03 | $15.31 | +0.33% | $15.36 | $15.71 | $15.30 | 44.80K |
| 2026-09-02 | $15.26 | +0.53% | $15.27 | $15.44 | $14.90 | 77.20K |
| 2026-09-01 | $15.18 | +2.29% | $14.77 | $15.23 | $14.70 | 72.70K |
| 2026-08-31 | $14.84 | -0.13% | $14.71 | $14.88 | $14.58 | 76.10K |
| 2026-08-28 | $14.86 | -0.34% | $14.83 | $15.29 | $14.74 | 55.50K |
| 2026-08-27 | $14.91 | -0.67% | $15.02 | $15.36 | $14.72 | 52.40K |
| 2026-08-26 | $15.01 | -2.66% | $15.32 | $15.40 | $14.93 | 62.20K |
| 2026-08-25 | $15.42 | +0.92% | $15.14 | $15.45 | $15.14 | 50.80K |
| 2026-08-24 | $15.28 | +1.87% | $15.32 | $15.50 | $14.98 | 63.50K |
| 2026-08-21 | $15.00 | -0.20% | $15.05 | $15.41 | $14.47 | 183.40K |
| 2026-08-20 | $15.03 | +0.20% | $14.92 | $15.23 | $14.78 | 64.80K |
| 2026-08-19 | $15.00 | +1.49% | $14.77 | $15.07 | $14.70 | 87.40K |
| 2026-08-18 | $14.78 | +0.89% | $14.82 | $14.89 | $14.65 | 59.20K |
| 2026-08-17 | $14.65 | +0.76% | $14.52 | $14.67 | $14.40 | 74.10K |
| 2026-08-14 | $14.54 | -0.82% | $14.52 | $14.72 | $14.48 | 56.70K |
| 2026-08-13 | $14.66 | +1.52% | $14.50 | $14.75 | $14.50 | 60.30K |
| 2026-08-12 | $14.44 | -0.96% | $14.55 | $14.58 | $14.32 | 47.60K |
| 2026-08-11 | $14.58 | +0.69% | $14.49 | $14.84 | $14.47 | 95.10K |
| 2026-08-10 | $14.48 | -0.48% | $14.38 | $14.50 | $13.62 | 92.50K |
| 2026-08-07 | $14.55 | -1.29% | $14.64 | $14.73 | $14.44 | 62.40K |
| 2026-08-06 | $14.74 | +4.39% | $14.18 | $14.77 | $13.89 | 117.60K |
| 2026-08-05 | $14.12 | +1.36% | $13.87 | $14.12 | $13.82 | 89.30K |
| 2026-08-04 | $13.93 | -1.42% | $14.13 | $14.20 | $13.92 | 85.10K |
| 2026-08-03 | $14.13 | +1.58% | $14.07 | $14.19 | $14.00 | 63.90K |
| 2026-07-31 | $13.91 | -1.49% | $14.05 | $14.40 | $13.87 | 73.50K |
| 2026-07-30 | $14.12 | +0.64% | $14.06 | $14.21 | $13.98 | 61.30K |
| 2026-07-29 | $14.03 | -2.03% | $14.43 | $14.45 | $13.95 | 82.80K |
| 2026-07-28 | $14.32 | -0.07% | $14.51 | $14.79 | $14.30 | 67.20K |
| 2026-07-27 | $14.33 | +0.07% | $14.36 | $14.54 | $14.32 | 59.40K |
| 2026-07-24 | $14.32 | -1.51% | $14.54 | $14.64 | $14.31 | 67.80K |
| 2026-07-23 | $14.54 | +0.28% | $14.28 | $14.58 | $14.22 | 71.40K |
| 2026-07-22 | $14.50 | +1.90% | $14.31 | $14.53 | $14.24 | 72.30K |
| 2026-07-21 | $14.23 | +0.71% | $14.05 | $14.32 | $13.98 | 55.60K |
| 2026-07-20 | $14.13 | +1.00% | $14.11 | $14.26 | $14.00 | 56.00K |
| 2026-07-17 | $13.99 | -2.37% | $14.32 | $14.46 | $13.92 | 85.50K |
| 2026-07-16 | $14.33 | +1.06% | $14.20 | $14.36 | $13.99 | 80.60K |
| 2026-07-15 | $14.18 | +1.07% | $13.95 | $14.20 | $13.95 | 76.30K |
| 2026-07-14 | $14.03 | -0.07% | $14.16 | $14.30 | $13.97 | 55.70K |
| 2026-07-13 | $14.04 | -0.28% | $14.20 | $14.20 | $13.85 | 76.00K |
| 2026-07-10 | $14.08 | +2.25% | $13.89 | $14.15 | $13.69 | 92.20K |
| 2026-07-09 | $13.77 | -1.99% | $14.03 | $14.12 | $13.41 | 264.90K |
| 2026-07-08 | $14.05 | -1.54% | $14.21 | $14.29 | $14.04 | 54.80K |
| 2026-07-07 | $14.27 | -1.38% | $14.50 | $14.65 | $14.24 | 77.80K |
| 2026-07-06 | $14.47 | -1.03% | $14.53 | $14.65 | $14.34 | 55.00K |
| 2026-07-02 | $14.62 | +0.27% | $14.53 | $14.76 | $14.22 | 58.30K |
| 2026-07-01 | $14.58 | +0.90% | $14.51 | $14.74 | $14.49 | 61.50K |
| 2026-06-30 | $14.45 | -0.21% | $14.53 | $14.66 | $14.38 | 54.00K |
| 2026-06-29 | $14.48 | -0.75% | $14.67 | $14.67 | $14.25 | 89.40K |
| 2026-06-26 | $14.59 | +3.11% | $14.27 | $14.68 | $14.27 | 345.80K |
| 2026-06-25 | $14.15 | -3.28% | $14.57 | $14.77 | $14.07 | 70.90K |
| 2026-06-24 | $14.63 | +2.81% | $14.35 | $14.75 | $14.33 | 111.00K |
| 2026-06-23 | $14.23 | +1.64% | $14.11 | $14.39 | $13.93 | 55.00K |
| 2026-06-22 | $14.00 | +0.14% | $13.91 | $14.40 | $13.90 | 87.50K |
| 2026-06-18 | $13.98 | +1.01% | $13.82 | $14.05 | $13.82 | 182.40K |
| 2026-06-17 | $13.84 | -0.43% | $13.90 | $14.08 | $13.72 | 144.10K |
| 2026-06-16 | $13.90 | -0.07% | $14.05 | $14.08 | $13.77 | 104.80K |
| 2026-06-15 | $13.91 | -1.28% | $14.00 | $14.26 | $13.80 | 102.60K |
| 2026-06-12 | $14.09 | +0.21% | $14.18 | $14.40 | $14.06 | 39.70K |
| 2026-06-11 | $14.06 | -1.06% | $14.23 | $14.27 | $14.04 | 118.20K |
| 2026-06-10 | $14.21 | +0.07% | $14.31 | $14.60 | $14.21 | 65.70K |
| 2026-06-09 | $14.20 | +0.71% | $14.08 | $14.48 | $14.03 | 56.10K |
| 2026-06-08 | $14.10 | +1.00% | $13.89 | $14.25 | $13.76 | 68.00K |
| 2026-06-05 | $13.96 | +1.01% | $13.75 | $14.22 | $13.73 | 58.70K |
| 2026-06-04 | $13.82 | +2.52% | $13.62 | $13.92 | $13.61 | 59.90K |
| 2026-06-03 | $13.48 | -3.99% | $13.95 | $14.18 | $13.37 | 105.70K |
| 2026-06-02 | $14.04 | +2.03% | $13.77 | $14.06 | $13.74 | 86.40K |
| 2026-06-01 | $13.76 | -0.86% | $13.84 | $14.02 | $13.56 | 83.60K |
| 2026-05-29 | $13.88 | -1.77% | $14.07 | $14.14 | $13.71 | 115.50K |
| 2026-05-28 | $14.13 | +0.71% | $13.99 | $14.24 | $13.94 | 54.50K |
| 2026-05-27 | $14.03 | +0.94% | $13.95 | $14.13 | $13.84 | 115.10K |
| 2026-05-26 | $13.90 | -0.22% | $13.94 | $14.12 | $13.76 | 53.60K |