Genie Energy Ltd. - GNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.52	14.85	14.85	14.95	14.38	112,310
November 06, 2025	15.09	14.67	14.67	15.09	14.65	71,700
November 05, 2025	14.81	15.04	15.04	15.13	14.81	120,200
November 04, 2025	15	14.74	14.74	15.05	14.66	173,099
November 03, 2025	14.68	14.8	14.8	15.75	13.56	250,223
October 31, 2025	14.71	15.05	15.05	15.18	14.68	116,800
October 30, 2025	14.8	14.74	14.74	15.21	14.73	102,348
October 29, 2025	15.25	14.89	14.89	15.38	14.77	73,289
October 28, 2025	15.29	15.32	15.32	15.38	15.04	72,300
October 27, 2025	15.64	15.28	15.28	15.76	15.2	60,800
October 24, 2025	15.66	15.53	15.53	15.73	15.43	72,200
October 23, 2025	15.42	15.47	15.47	15.6	15.09	114,316
October 22, 2025	15.69	15.45	15.45	15.71	15.34	86,500
October 21, 2025	15.8	15.63	15.63	15.88	15.46	115,545
October 20, 2025	15.8	15.81	15.81	15.84	15.35	92,500
October 17, 2025	15.48	15.48	15.48	15.7	15.22	78,776
October 16, 2025	16.09	15.53	15.53	16.28	15.51	133,100
October 15, 2025	15.89	16.11	16.11	16.19	15.64	105,300
October 14, 2025	15.49	15.8	15.8	15.87	15.49	120,636
October 13, 2025	15.37	15.56	15.56	15.59	15.22	89,519
October 10, 2025	15.68	15.26	15.26	15.85	15.24	91,021
October 09, 2025	15.63	15.64	15.64	15.7	15.44	73,700
October 08, 2025	15.64	15.73	15.73	15.73	15.45	85,217
October 07, 2025	15.33	15.48	15.48	15.75	15.27	130,647
October 06, 2025	15.38	15.41	15.41	15.57	15.19	96,600
October 03, 2025	15.11	15.33	15.33	15.41	15.07	94,806
October 02, 2025	14.85	15	15	15.01	14.7	118,618
October 01, 2025	14.9	14.98	14.98	15.28	14.87	123,200
September 30, 2025	15.11	14.95	14.95	15.2	14.94	163,921
September 29, 2025	15.37	15.15	15.15	15.56	15.05	138,300
September 26, 2025	15.25	15.35	15.35	15.44	15.19	110,000
September 25, 2025	15.67	15.23	15.23	15.67	15.19	122,029
September 24, 2025	15.19	15.58	15.58	15.69	15.16	172,922
September 23, 2025	15.93	15.21	15.21	16	15.19	213,544
September 22, 2025	14.86	16.02	16.02	16.25	14.68	590,110
September 19, 2025	15.25	14.86	14.86	15.37	14.86	293,613
September 18, 2025	14.89	15.18	15.18	15.36	14.85	104,442
September 17, 2025	14.83	14.89	14.89	15.14	14.79	109,636
September 16, 2025	14.89	14.79	14.79	14.97	14.73	119,935
September 15, 2025	15.11	14.9	14.9	15.15	14.87	118,259
September 12, 2025	15.22	15.12	15.12	15.25	15.02	145,100
September 11, 2025	14.99	15.25	15.25	15.42	14.95	181,900
September 10, 2025	14.95	14.96	14.96	15.03	14.77	115,745
September 09, 2025	14.85	14.88	14.88	15.05	14.75	159,609
September 08, 2025	15.18	14.83	14.83	15.18	14.77	137,000
September 05, 2025	15.13	15.12	15.12	15.45	14.87	113,834
September 04, 2025	15	15.05	15.05	15.2	14.86	173,730
September 03, 2025	15.13	14.89	14.89	15.32	14.74	216,600
September 02, 2025	15.15	15.17	15.17	15.39	15.09	212,300
August 29, 2025	15.06	15.3	15.3	15.36	15.03	150,700
August 28, 2025	15.18	15.08	15.08	15.41	15.03	168,000
August 27, 2025	15.26	15.12	15.12	15.51	15.09	163,200
August 26, 2025	15.18	15.35	15.34	15.41	15.1	133,842
August 25, 2025	15.66	15.26	15.26	15.95	15.21	170,427
August 22, 2025	15.46	15.7	15.7	15.83	15.36	186,414
August 21, 2025	15.58	15.25	15.25	15.82	15.19	189,531
August 20, 2025	15.52	15.58	15.58	15.73	15.47	171,936
August 19, 2025	15.46	15.48	15.48	15.7	15.43	210,022
August 18, 2025	15.46	15.39	15.39	15.83	15.38	220,837
August 15, 2025	15.94	15.46	15.46	15.95	15.33	445,500

Genie Energy Ltd. (GNE) NYSE