If you invested $1000 in Genie Energy Ltd. (GNE) 10 years ago, it would be worth $3,774.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,759.66, while $1000 invested 1 year ago would be worth $1,105.72. This corresponds to total returns of 277.47%, 175.97%, 10.57%, respectively, with annualized returns of 14.2%, 22.52%, 10.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 16.01 | 16.42 | 16.42 | 16.48 | 15.9 | 97,711 |
| September 30, 2026 | 16.21 | 15.98 | 15.98 | 16.23 | 15.96 | 67,132 |
| September 29, 2026 | 16 | 16.15 | 16.15 | 16.19 | 15.98 | 47,985 |
| September 28, 2026 | 16.12 | 16 | 16 | 16.33 | 15.83 | 74,921 |
| September 25, 2026 | 15.76 | 15.92 | 15.92 | 16.1 | 15.72 | 68,834 |
| September 24, 2026 | 15.73 | 15.79 | 15.79 | 16.02 | 15.73 | 78,426 |
| September 23, 2026 | 16.02 | 15.84 | 15.84 | 16.02 | 15.79 | 83,860 |
| September 22, 2026 | 16.3 | 16.12 | 16.12 | 16.3 | 16.07 | 67,786 |
| September 21, 2026 | 16.18 | 16.22 | 16.22 | 16.36 | 16.13 | 64,015 |
| September 18, 2026 | 16.29 | 16.03 | 16.03 | 16.33 | 15.9 | 157,629 |
| September 17, 2026 | 16.17 | 16.37 | 16.37 | 16.55 | 16.08 | 72,982 |
| September 16, 2026 | 15.95 | 16.08 | 16.08 | 16.13 | 15.82 | 109,601 |
| September 15, 2026 | 15.84 | 15.91 | 15.91 | 15.99 | 15.69 | 96,850 |
| September 11, 2026 | 15.77 | 15.78 | 15.78 | 15.78 | 15.57 | 62,743 |
| September 10, 2026 | 15.72 | 15.69 | 15.69 | 15.8 | 15.42 | 88,938 |
| September 09, 2026 | 15.64 | 15.72 | 15.72 | 15.75 | 15.5 | 62,973 |
| September 08, 2026 | 15.4 | 15.6 | 15.6 | 15.74 | 15.4 | 69,053 |
| September 04, 2026 | 15.32 | 15.51 | 15.51 | 15.57 | 15.15 | 53,466 |
| September 03, 2026 | 15.36 | 15.31 | 15.31 | 15.71 | 15.3 | 44,757 |
| September 02, 2026 | 15.27 | 15.26 | 15.26 | 15.44 | 14.9 | 77,204 |
| September 01, 2026 | 14.77 | 15.18 | 15.18 | 15.23 | 14.7 | 72,688 |
| August 31, 2026 | 14.71 | 14.84 | 14.84 | 14.88 | 14.58 | 76,133 |
| August 28, 2026 | 14.83 | 14.86 | 14.86 | 15.29 | 14.74 | 55,504 |
| August 27, 2026 | 15.02 | 14.91 | 14.91 | 15.36 | 14.72 | 52,383 |
| August 26, 2026 | 15.32 | 15.01 | 15.01 | 15.4 | 14.93 | 62,214 |
| August 25, 2026 | 15.14 | 15.42 | 15.42 | 15.45 | 15.14 | 50,763 |
| August 24, 2026 | 15.32 | 15.28 | 15.28 | 15.5 | 14.98 | 63,498 |
| August 21, 2026 | 15.05 | 15 | 15 | 15.41 | 14.47 | 183,439 |
| August 20, 2026 | 14.92 | 15.03 | 15.03 | 15.23 | 14.78 | 64,843 |
| August 19, 2026 | 14.77 | 15 | 15 | 15.07 | 14.7 | 0 |
| August 18, 2026 | 14.82 | 14.78 | 14.78 | 14.89 | 14.65 | 59,191 |
| August 17, 2026 | 14.52 | 14.65 | 14.65 | 14.67 | 14.4 | 74,141 |
| August 14, 2026 | 14.52 | 14.54 | 14.54 | 14.72 | 14.48 | 56,749 |
| August 13, 2026 | 14.5 | 14.66 | 14.66 | 14.75 | 14.5 | 60,286 |
| August 12, 2026 | 14.55 | 14.44 | 14.44 | 14.58 | 14.32 | 35,589 |
| August 11, 2026 | 14.49 | 14.58 | 14.58 | 14.84 | 14.47 | 0 |
| August 10, 2026 | 14.38 | 14.48 | 14.48 | 14.5 | 13.62 | 92,441 |
| August 07, 2026 | 14.64 | 14.55 | 14.55 | 14.73 | 14.44 | 62,394 |
| August 06, 2026 | 14.18 | 14.74 | 14.74 | 14.77 | 13.89 | 117,597 |
| August 05, 2026 | 13.87 | 14.12 | 14.12 | 14.12 | 13.82 | 89,296 |
| August 04, 2026 | 14.13 | 13.93 | 13.93 | 14.2 | 13.92 | 85,072 |
| August 03, 2026 | 14.07 | 14.13 | 14.13 | 14.19 | 14 | 63,893 |
| July 31, 2026 | 14.05 | 13.91 | 13.91 | 14.4 | 13.87 | 73,452 |
| July 30, 2026 | 14.06 | 14.12 | 14.12 | 14.21 | 13.98 | 61,322 |
| July 29, 2026 | 14.43 | 14.03 | 14.03 | 14.45 | 13.95 | 82,799 |
| July 28, 2026 | 14.51 | 14.32 | 14.32 | 14.79 | 14.3 | 67,227 |
| July 27, 2026 | 14.36 | 14.33 | 14.33 | 14.54 | 14.32 | 59,353 |
| July 24, 2026 | 14.54 | 14.32 | 14.32 | 14.64 | 14.31 | 67,781 |
| July 23, 2026 | 14.28 | 14.54 | 14.54 | 14.58 | 14.22 | 71,408 |
| July 22, 2026 | 14.31 | 14.5 | 14.5 | 14.53 | 14.24 | 72,315 |
| July 21, 2026 | 14.05 | 14.23 | 14.23 | 14.32 | 13.98 | 55,602 |
| July 20, 2026 | 14.11 | 14.13 | 14.13 | 14.26 | 14 | 56,006 |
| July 17, 2026 | 14.32 | 13.99 | 13.99 | 14.46 | 13.92 | 85,513 |
| July 16, 2026 | 14.2 | 14.33 | 14.33 | 14.36 | 13.99 | 79,917 |
| July 15, 2026 | 14.17 | 14.18 | 14.18 | 14.2 | 13.95 | 56,641 |
| July 14, 2026 | 14.16 | 14.03 | 14.03 | 14.3 | 13.97 | 55,655 |
| July 13, 2026 | 14.2 | 14.04 | 14.04 | 14.2 | 13.85 | 75,995 |
| July 10, 2026 | 13.89 | 14.08 | 14.08 | 14.15 | 13.69 | 92,180 |
| July 09, 2026 | 14.03 | 13.77 | 13.77 | 14.12 | 13.41 | 264,871 |
| July 08, 2026 | 14.21 | 14.05 | 14.05 | 14.29 | 14.04 | 54,807 |