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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.26	14.21	14.21	14.27	14.02	47,100
February 19, 2026	14.29	14.22	14.22	14.47	14.18	85,906
February 18, 2026	14.62	14.26	14.26	14.69	14.23	61,425
February 17, 2026	14.65	14.74	14.74	14.91	14.6	63,500
February 13, 2026	14.24	14.6	14.6	14.72	14.24	38,414
February 12, 2026	14.08	14.12	14.12	14.33	13.98	42,828
February 11, 2026	14.39	13.92	13.92	14.39	13.78	64,221
February 10, 2026	14.23	14.24	14.24	14.49	14.23	62,400
February 09, 2026	14.2	14.22	14.22	14.25	14.01	34,800
February 06, 2026	14.03	14.15	14.15	14.31	14.03	63,700
February 05, 2026	14	13.93	13.93	14.11	13.78	78,902
February 04, 2026	14.09	14.03	14.03	14.18	13.8	77,700
February 03, 2026	13.68	13.99	13.99	14	13.59	75,526
February 02, 2026	13.82	13.7	13.7	13.93	13.68	67,700
January 30, 2026	13.7	13.77	13.77	13.85	13.54	96,008
January 29, 2026	13.81	13.82	13.82	13.91	13.59	64,233
January 28, 2026	14.2	13.69	13.69	14.25	13.51	69,400
January 27, 2026	14.12	14.25	14.25	14.25	13.96	37,000
January 26, 2026	13.95	14.07	14.07	14.22	13.89	79,000
January 23, 2026	14.48	13.98	13.98	14.48	13.91	43,900
January 22, 2026	14.52	14.5	14.5	14.71	14.43	52,300
January 21, 2026	14.25	14.51	14.51	14.51	14.12	72,700
January 20, 2026	14.43	14.16	14.16	14.49	14.13	43,200
January 16, 2026	14.61	14.53	14.53	14.99	14.44	88,700
January 15, 2026	14.55	14.7	14.7	14.85	14.54	40,500
January 14, 2026	14.23	14.48	14.48	14.63	14.13	62,244
January 13, 2026	14.47	14.29	14.29	14.62	14.29	38,122
January 12, 2026	14.16	14.51	14.51	14.69	14.16	68,501
January 09, 2026	14.29	14.25	14.25	14.36	14.19	80,118
January 08, 2026	14.07	14.18	14.18	14.33	14.07	87,400
January 07, 2026	13.97	14.08	14.08	14.08	13.84	69,200
January 06, 2026	13.96	13.96	13.96	14.07	13.85	86,827
January 05, 2026	13.65	14.04	14.04	14.15	13.58	110,148
January 02, 2026	13.75	13.68	13.68	13.8	13.53	100,400
December 31, 2025	14.05	13.78	13.75	14.06	13.68	58,577
December 30, 2025	13.84	13.98	13.98	14.06	13.78	93,936
December 29, 2025	13.78	13.85	13.85	13.96	13.74	135,024
December 26, 2025	13.81	13.87	13.87	13.92	13.72	64,400
December 24, 2025	13.94	13.86	13.86	14	13.74	34,800
December 23, 2025	14.26	13.87	13.87	14.27	13.8	74,742
December 22, 2025	14.05	14.28	14.28	14.3	14.05	92,100
December 19, 2025	14.34	14.1	14.1	14.34	13.88	262,700
December 18, 2025	14	14.4	14.4	14.41	13.95	172,249
December 17, 2025	14.44	13.81	13.81	14.53	13.64	160,800
December 16, 2025	14.34	14.43	14.43	14.5	13.96	122,800
December 15, 2025	14.15	14.42	14.42	14.44	13.62	107,700
December 12, 2025	14.19	14.08	14.08	14.26	14.01	86,512
December 11, 2025	13.95	14.2	14.2	14.25	13.95	96,745
December 10, 2025	14.13	13.93	13.93	14.28	13.93	106,645
December 09, 2025	13.8	14.08	14.08	14.32	13.76	78,627
December 08, 2025	14.25	13.72	13.72	14.25	13.27	187,920
December 05, 2025	14.4	14.16	14.16	14.4	14.07	95,600
December 04, 2025	14.38	14.45	14.45	14.51	14.29	73,588
December 03, 2025	14.29	14.4	14.4	14.54	14.23	82,300
December 02, 2025	14.19	14.22	14.22	14.36	14.01	106,101
December 01, 2025	14.4	14.11	14.11	14.46	13.79	210,300
November 28, 2025	14.31	14.48	14.48	14.5	14.26	104,110
November 26, 2025	14.38	14.33	14.33	14.4	14.18	70,402
November 25, 2025	14.41	14.34	14.34	14.55	14.21	144,000
November 24, 2025	14.28	14.39	14.39	14.51	14.16	85,033

Genie Energy Ltd. (GNE) NYSE