Genie Energy Ltd. (GNE) NYSE

14.04

+0.28(+2.03%)

Updated at June 02 04:00PM

Currency In USD

GNE Historical Return

If you invested $1000 in Genie Energy Ltd. (GNE) 10 years ago, it would be worth $2,595.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,538.88, while $1000 invested 1 year ago would be worth $657.61. This corresponds to total returns of 159.52%, 153.89%, -34.24%, respectively, with annualized returns of 10%, 20.47%, -34.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GNE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.77	14.04	14.04	14.06	13.74	86,413
June 01, 2026	13.84	13.76	13.76	14.02	13.56	83,626
May 29, 2026	14.07	13.88	13.88	14.14	13.71	115,351
May 28, 2026	13.99	14.13	14.13	14.24	13.94	54,501
May 27, 2026	13.95	14.03	14.03	14.13	13.84	114,312
May 26, 2026	13.94	13.9	13.9	14.12	13.76	53,634
May 22, 2026	13.74	13.93	13.93	13.98	13.71	42,393
May 21, 2026	13.53	13.86	13.86	13.9	13.51	56,935
May 20, 2026	13.64	13.6	13.6	13.72	13.49	85,310
May 19, 2026	13.5	13.65	13.65	13.77	13.5	67,088
May 18, 2026	13.51	13.54	13.54	13.73	13.49	104,695
May 15, 2026	13	13.36	13.36	13.66	13	101,617
May 14, 2026	13.99	13.05	13.05	14.44	12.69	195,000
May 13, 2026	14.02	13.96	13.96	14.17	13.69	61,055
May 12, 2026	14.28	14.17	14.17	14.35	13.8	53,955
May 11, 2026	14.45	14.33	14.33	14.87	14.27	58,279
May 08, 2026	14.6	14.44	14.44	14.64	14.25	34,004
May 07, 2026	14.4	14.68	14.68	14.88	14.09	41,826
May 06, 2026	14.36	14.28	14.28	14.47	14	42,368
May 05, 2026	14.22	14.34	14.34	14.64	13.99	44,686
May 04, 2026	14.2	14.17	14.17	14.69	13.94	61,879
May 01, 2026	13.83	14.26	14.26	14.48	13.83	74,550
April 30, 2026	13.65	13.97	13.97	14.2	13.65	57,248
April 29, 2026	13.96	13.68	13.68	13.96	13.62	57,532
April 28, 2026	13.82	14.09	14.09	14.26	13.66	31,683
April 27, 2026	13.79	13.79	13.79	14.05	13.78	39,684
April 24, 2026	13.61	13.82	13.82	13.89	13.61	27,475
April 23, 2026	13.56	13.68	13.68	13.97	13.53	24,229
April 22, 2026	13.36	13.59	13.59	13.9	13.36	59,597
April 21, 2026	13.19	13.22	13.22	13.6	13.19	73,956
April 20, 2026	13.74	13.25	13.25	13.99	13.25	47,373
April 17, 2026	13.76	13.82	13.82	13.94	13.64	100,052
April 16, 2026	13.8	13.62	13.62	13.91	13.56	44,422
April 15, 2026	13.84	13.76	13.76	13.94	13.49	45,269
April 14, 2026	13.83	13.85	13.85	13.97	13.73	30,263
April 13, 2026	14.36	13.83	13.83	14.36	13.83	55,155
April 10, 2026	14.44	14.39	14.39	14.53	14.33	33,276
April 09, 2026	14.26	14.53	14.53	14.72	14.17	51,218
April 08, 2026	14.49	14.43	14.43	14.74	14.43	40,672
April 07, 2026	13.9	14.07	14.07	14.2	13.9	47,600
April 06, 2026	14.01	14.03	14.03	14.48	14.01	37,984
April 02, 2026	14	14.13	14.13	14.27	14	43,839
April 01, 2026	14.08	14.04	14.04	14.4	14.02	45,527
March 31, 2026	14.18	14.14	14.14	14.25	13.82	58,445
March 30, 2026	13.99	13.96	13.96	14.14	13.75	56,477
March 27, 2026	13.73	13.77	13.77	13.86	13.62	46,355
March 26, 2026	13.95	13.85	13.85	14.13	13.81	43,186
March 25, 2026	13.87	13.95	13.95	14.03	13.83	44,773
March 24, 2026	13.96	13.77	13.77	14.14	13.66	62,917
March 23, 2026	13.8	14.23	14.23	14.77	13.67	89,905
March 20, 2026	14.46	13.53	13.53	14.46	13.39	185,801
March 19, 2026	13.68	13.86	13.86	14.14	13.52	59,073
March 18, 2026	14.19	13.69	13.69	14.47	13.6	60,747
March 17, 2026	14.46	14.21	14.21	14.99	14.05	72,054
March 16, 2026	14.66	14.54	14.54	14.82	14.35	44,935
March 13, 2026	14.3	14.39	14.39	14.43	14	59,896
March 12, 2026	13.88	14.31	14.31	14.49	13.88	46,735
March 11, 2026	14.5	14.03	14.03	14.5	13.96	35,426
March 10, 2026	14.31	14.44	14.44	14.9	14.18	50,623
March 09, 2026	14.15	14.33	14.33	14.67	13.71	68,770