Genie Energy Ltd. (GNE)
NYSE: GNE
· Real-Time Price · USD
15.31
0.31 (2.07%)
At close: Oct 03, 2025, 3:59 PM
15.33
0.13%
After-hours: Oct 03, 2025, 06:25 PM EDT
GNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.11 | 15.41 | 15.07 | 15.33 | 15.33 | 2.20% | 94,806 |
| Oct 2, 2025 | 14.85 | 15.01 | 14.70 | 15.00 | 15.00 | 0.13% | 118,618 |
| Oct 1, 2025 | 14.90 | 15.28 | 14.87 | 14.98 | 14.98 | 0.20% | 123,200 |
| Sep 30, 2025 | 15.11 | 15.20 | 14.94 | 14.95 | 14.95 | -1.32% | 163,921 |
| Sep 29, 2025 | 15.37 | 15.56 | 15.05 | 15.15 | 15.15 | -1.30% | 138,300 |
| Sep 26, 2025 | 15.25 | 15.44 | 15.19 | 15.35 | 15.35 | 0.79% | 110,000 |
| Sep 25, 2025 | 15.67 | 15.67 | 15.19 | 15.23 | 15.23 | -2.25% | 122,029 |
| Sep 24, 2025 | 15.19 | 15.69 | 15.16 | 15.58 | 15.58 | 2.43% | 172,922 |
| Sep 23, 2025 | 15.93 | 16.00 | 15.19 | 15.21 | 15.21 | -5.06% | 213,544 |
| Sep 22, 2025 | 14.86 | 16.25 | 14.68 | 16.02 | 16.02 | 7.81% | 590,110 |
| Sep 19, 2025 | 15.25 | 15.37 | 14.86 | 14.86 | 14.86 | -2.11% | 293,613 |
| Sep 18, 2025 | 14.89 | 15.36 | 14.85 | 15.18 | 15.18 | 1.95% | 104,442 |
| Sep 17, 2025 | 14.83 | 15.14 | 14.79 | 14.89 | 14.89 | 0.68% | 109,636 |
| Sep 16, 2025 | 14.89 | 14.97 | 14.73 | 14.79 | 14.79 | -0.74% | 119,935 |
| Sep 15, 2025 | 15.11 | 15.15 | 14.87 | 14.90 | 14.90 | -1.46% | 118,259 |
| Sep 12, 2025 | 15.22 | 15.25 | 15.02 | 15.12 | 15.12 | -0.85% | 145,100 |
| Sep 11, 2025 | 14.99 | 15.42 | 14.95 | 15.25 | 15.25 | 1.94% | 181,900 |
| Sep 10, 2025 | 14.95 | 15.03 | 14.77 | 14.96 | 14.96 | 0.54% | 115,745 |
| Sep 9, 2025 | 14.85 | 15.05 | 14.75 | 14.88 | 14.88 | 0.34% | 159,609 |
| Sep 8, 2025 | 15.18 | 15.18 | 14.77 | 14.83 | 14.83 | -1.92% | 137,000 |
Page 1 of 136