Genie Energy Ltd. (GNE) NYSE

Currency In USD

GNE Historical Return

If you invested $1000 in Genie Energy Ltd. (GNE) 10 years ago, it would be worth $4,137.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,964.44, while $1000 invested 1 year ago would be worth $1,284.75. This corresponds to total returns of 313.76%, 296.44%, 28.47%, respectively, with annualized returns of 15.26%, 31.7%, 28.47%.

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
November 11, 2026	19.12	19.25	19.25	19.35	18.9	83,422
November 10, 2026	19.23	19.14	19.14	19.61	18.69	138,098
November 09, 2026	18.35	19.25	19.25	19.29	18.02	265,705
November 06, 2026	16.67	17.72	17.72	17.74	16.43	142,670
November 05, 2026	17.39	16.71	16.71	17.39	16.39	124,135
November 04, 2026	16.81	17.13	17.13	17.36	16.81	154,701
November 03, 2026	16.56	16.7	16.7	16.83	16.47	59,022
November 02, 2026	16.49	16.73	16.73	16.8	16.36	56,278
October 30, 2026	16.44	16.45	16.45	16.7	16.43	66,465
October 29, 2026	16.65	16.36	16.36	16.74	16.25	72,360
October 28, 2026	16.67	16.54	16.54	16.72	16	62,076
October 27, 2026	17.02	16.75	16.75	17.02	16.57	61,224
October 26, 2026	16.76	16.9	16.9	16.97	16.54	105,577
October 23, 2026	16.7	16.71	16.71	16.8	15.87	51,011
October 22, 2026	16.5	16.86	16.86	16.93	16.42	57,390
October 21, 2026	16.63	16.41	16.41	16.93	16.32	51,629
October 20, 2026	16.69	16.63	16.63	16.84	16.5	75,828
October 19, 2026	16.75	16.63	16.63	16.76	16.53	55,125
October 16, 2026	16.8	16.67	16.67	16.95	16.25	52,939
October 15, 2026	17.06	16.7	16.7	17.11	16.65	46,176
October 14, 2026	16.83	16.93	16.93	17.09	16.66	72,218
October 13, 2026	16.93	16.89	16.89	16.98	16.66	55,229
October 12, 2026	16.71	16.87	16.87	16.95	16.53	82,270
October 09, 2026	16.7	16.63	16.63	16.87	16.56	31,983
October 08, 2026	16.68	16.78	16.78	16.85	16.41	60,106
October 07, 2026	16.43	16.68	16.68	16.81	16.43	95,505
October 06, 2026	16.24	16.42	16.42	16.55	16.24	70,044
October 05, 2026	16.35	16.11	16.11	16.5	16.1	124,570
October 02, 2026	16.58	16.43	16.43	16.83	16.33	68,627
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