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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.94	15.46	15.46	15.95	15.33	445,500
August 14, 2025	16.03	15.83	15.83	16.36	15.8	292,713
August 13, 2025	16	16.09	16.09	16.43	15.78	287,600
August 12, 2025	16.26	16	16	16.54	15.42	353,901
August 11, 2025	16.11	16.29	16.29	16.6	15.98	296,905
August 08, 2025	16.01	16.17	16.09	16.26	15.27	297,800
August 07, 2025	18.49	16.09	16.02	18.92	15.64	419,529
August 06, 2025	20.47	19.94	19.94	20.71	19.93	135,600
August 05, 2025	20.89	20.43	20.43	20.93	20.17	167,531
August 04, 2025	20.27	20.7	20.7	20.92	20.22	125,540
August 01, 2025	20.05	20.19	20.19	20.42	19.88	173,700
July 31, 2025	20.03	20.32	20.32	20.35	19.85	142,247
July 30, 2025	20.15	20.14	20.14	20.57	19.98	129,413
July 29, 2025	20.22	20.17	20.17	20.44	20.14	112,300
July 28, 2025	19.87	20.08	20.08	20.23	19.83	170,700
July 25, 2025	20.37	19.87	19.87	20.58	19.83	102,700
July 24, 2025	20.6	20.29	20.29	20.77	20.29	123,100
July 23, 2025	20.75	20.65	20.65	20.88	20.49	133,500
July 22, 2025	20.92	20.7	20.7	21	20.58	176,400
July 21, 2025	20.48	21.08	21.08	21.26	20.48	141,900
July 18, 2025	20.36	20.51	20.51	20.78	20.29	171,607
July 17, 2025	21.41	20.33	20.33	21.72	20.19	182,316
July 16, 2025	21.6	21.55	21.55	21.73	21.12	227,903
July 15, 2025	21.86	21.51	21.51	22.24	21.25	225,548
July 14, 2025	21.69	22.04	22.04	22.41	21.51	224,416
July 11, 2025	22.59	21.75	21.75	22.69	21.69	251,554
July 10, 2025	23.27	22.8	22.8	23.32	22.55	217,029
July 09, 2025	23.49	23.37	23.37	23.68	22.9	207,627
July 08, 2025	24.97	23.5	23.5	24.97	23.19	267,600
July 07, 2025	25.12	24.99	24.99	25.47	24.9	206,600
July 03, 2025	24.72	25.04	25.04	25.04	24.09	151,800
July 02, 2025	26.74	24.65	24.65	26.83	24.6	279,400
July 01, 2025	26.9	26.77	26.77	27.07	25.99	246,100
June 30, 2025	27.7	26.88	26.88	28.08	25.83	442,900
June 27, 2025	26.99	27.78	27.78	27.95	26.67	1.51M
June 26, 2025	27.86	26.97	26.97	27.91	26.65	296,941
June 25, 2025	27.89	27.87	27.87	28.47	27.5	239,012
June 24, 2025	26.96	27.26	27.26	28	26.59	272,974
June 23, 2025	25.98	26.78	26.82	27.16	25.66	291,336
June 20, 2025	25.53	25.98	25.98	26.01	25.02	335,600
June 18, 2025	25.34	25.43	25.43	25.61	25.01	206,059
June 17, 2025	25.39	25.19	25.19	25.5	24.87	269,101
June 16, 2025	25.17	25.43	25.43	25.63	24.79	304,300
June 13, 2025	24.29	24.91	24.91	25	23.76	230,437
June 12, 2025	23.93	24.42	24.42	24.47	23.39	176,816
June 11, 2025	23.03	23.96	23.96	24.11	23.01	214,800
June 10, 2025	22.85	22.97	22.97	23.25	22.44	182,934
June 09, 2025	22.9	22.72	22.72	22.9	21.82	174,300
June 06, 2025	22.72	22.91	22.91	23	22.24	127,343
June 05, 2025	21.82	22.69	22.69	22.74	21.61	206,500
June 04, 2025	21.82	21.83	21.83	22.06	21.34	195,052
June 03, 2025	21.33	21.67	21.67	21.8	20.99	254,570
June 02, 2025	21.22	21.39	21.39	21.9	20.73	285,213
May 30, 2025	20.72	21.14	21.14	21.29	20.27	265,700
May 29, 2025	20.29	20.8	20.8	20.85	20	156,243
May 28, 2025	20.91	20.23	20.23	21.06	20	169,700
May 27, 2025	19.76	21	21	21.05	19.76	292,700
May 23, 2025	19.19	19.66	19.66	19.68	18.88	166,168
May 22, 2025	19.29	19.23	19.23	19.4	18.73	127,400
May 21, 2025	19.24	19.29	19.29	19.48	18.38	158,081

Genie Energy Ltd. (GNE) NYSE