5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-16.31%
Genie Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.02 | $13.96 (-0.43%) | $14.17 | $13.69 | 60.47 K | $367.38 M |
| 05/12/2026 | $14.28 | $14.17 (-0.77%) | $14.35 | $13.80 | 54.00 K | $370.26 M |
| 05/11/2026 | $14.45 | $14.33 (-0.83%) | $14.87 | $14.27 | 58.30 K | $374.44 M |
| 05/08/2026 | $14.60 | $14.44 (-1.1%) | $14.64 | $14.25 | 34.00 K | $377.31 M |
| 05/07/2026 | $14.40 | $14.68 (1.94%) | $14.88 | $14.09 | 41.83 K | $383.58 M |
| 05/06/2026 | $14.36 | $14.28 (-0.56%) | $14.47 | $14.00 | 42.40 K | $373.13 M |
| 05/05/2026 | $14.22 | $14.34 (0.84%) | $14.64 | $13.99 | 45.20 K | $374.70 M |
| 05/04/2026 | $14.20 | $14.17 (-0.21%) | $14.69 | $13.94 | 61.91 K | $370.26 M |
| 05/01/2026 | $13.83 | $14.26 (3.11%) | $14.48 | $13.83 | 74.60 K | $372.61 M |
| 04/30/2026 | $13.65 | $13.97 (2.34%) | $14.20 | $13.65 | 57.30 K | $365.03 M |
| 04/29/2026 | $13.96 | $13.68 (-2.01%) | $13.96 | $13.62 | 57.53 K | $357.45 M |
| 04/28/2026 | $13.82 | $14.09 (1.95%) | $14.26 | $13.66 | 32.05 K | $368.17 M |
| 04/27/2026 | $13.79 | $13.79 (0%) | $14.05 | $13.78 | 39.70 K | $360.33 M |
| 04/24/2026 | $13.61 | $13.82 (1.54%) | $13.89 | $13.61 | 27.50 K | $361.11 M |
| 04/23/2026 | $13.56 | $13.68 (0.88%) | $13.97 | $13.53 | 24.23 K | $357.45 M |
| 04/22/2026 | $13.36 | $13.59 (1.72%) | $13.90 | $13.36 | 59.60 K | $355.10 M |
| 04/21/2026 | $13.19 | $13.22 (0.23%) | $13.60 | $13.19 | 74.00 K | $345.43 M |
| 04/20/2026 | $13.74 | $13.25 (-3.57%) | $13.99 | $13.25 | 47.43 K | $346.22 M |
| 04/17/2026 | $13.76 | $13.82 (0.44%) | $13.94 | $13.64 | 100.10 K | $361.11 M |
| 04/16/2026 | $13.80 | $13.62 (-1.3%) | $13.91 | $13.56 | 44.43 K | $355.89 M |
| 04/15/2026 | $13.84 | $13.76 (-0.58%) | $13.94 | $13.49 | 45.30 K | $359.54 M |
| 04/14/2026 | $13.83 | $13.85 (0.14%) | $13.97 | $13.72 | 39.55 K | $361.90 M |
| 04/13/2026 | $14.36 | $13.83 (-3.69%) | $14.36 | $13.83 | 55.20 K | $361.37 M |
| 04/10/2026 | $14.44 | $14.39 (-0.35%) | $14.53 | $14.33 | 33.30 K | $376.01 M |
| 04/09/2026 | $14.26 | $14.53 (1.89%) | $14.72 | $14.17 | 51.22 K | $379.66 M |
| 04/08/2026 | $14.49 | $14.43 (-0.41%) | $14.74 | $14.43 | 59.75 K | $377.05 M |
| 04/07/2026 | $13.90 | $14.07 (1.22%) | $14.20 | $13.90 | 47.60 K | $367.64 M |
| 04/06/2026 | $14.01 | $14.03 (0.14%) | $14.48 | $13.98 | 40.00 K | $366.60 M |
| 04/02/2026 | $14.00 | $14.13 (0.93%) | $14.27 | $14.00 | 45.11 K | $369.21 M |
| 04/01/2026 | $14.08 | $14.04 (-0.28%) | $14.40 | $14.02 | 45.53 K | $366.86 M |
| 03/31/2026 | $14.18 | $14.14 (-0.28%) | $14.25 | $13.82 | 59.50 K | $369.47 M |
| 03/30/2026 | $13.99 | $13.96 (-0.21%) | $14.14 | $13.75 | 56.50 K | $364.77 M |
| 03/27/2026 | $13.73 | $13.77 (0.29%) | $13.86 | $13.62 | 46.40 K | $359.81 M |
| 03/26/2026 | $13.95 | $13.85 (-0.72%) | $14.13 | $13.81 | 43.20 K | $361.90 M |
| 03/25/2026 | $13.87 | $13.95 (0.58%) | $14.03 | $13.83 | 44.80 K | $364.51 M |
| 03/24/2026 | $13.96 | $13.77 (-1.36%) | $14.14 | $13.66 | 63.04 K | $359.81 M |
| 03/23/2026 | $13.80 | $14.23 (3.12%) | $14.77 | $13.67 | 89.91 K | $371.83 M |
| 03/20/2026 | $14.46 | $13.53 (-6.43%) | $14.46 | $13.39 | 185.80 K | $353.53 M |
| 03/19/2026 | $13.68 | $13.86 (1.32%) | $14.14 | $13.52 | 66.26 K | $362.16 M |
| 03/18/2026 | $14.19 | $13.69 (-3.52%) | $14.47 | $13.60 | 60.75 K | $357.72 M |
| 03/17/2026 | $14.46 | $14.21 (-1.73%) | $14.99 | $14.05 | 72.10 K | $371.30 M |
| 03/16/2026 | $14.66 | $14.54 (-0.82%) | $14.82 | $14.35 | 45.20 K | $379.93 M |
| 03/13/2026 | $14.30 | $14.39 (0.63%) | $14.43 | $14.00 | 59.90 K | $376.01 M |
| 03/12/2026 | $13.88 | $14.31 (3.1%) | $14.49 | $13.88 | 49.90 K | $373.92 M |
| 03/11/2026 | $14.50 | $14.03 (-3.24%) | $14.50 | $13.96 | 35.43 K | $366.60 M |
| 03/10/2026 | $14.31 | $14.44 (0.91%) | $14.90 | $14.18 | 50.69 K | $377.31 M |
| 03/09/2026 | $14.15 | $14.33 (1.27%) | $14.67 | $13.71 | 68.80 K | $374.44 M |
| 03/06/2026 | $14.21 | $14.27 (0.42%) | $14.28 | $13.90 | 70.81 K | $372.87 M |
| 03/05/2026 | $14.67 | $14.36 (-2.11%) | $14.67 | $14.04 | 48.50 K | $375.22 M |
| 03/04/2026 | $14.75 | $14.75 (0%) | $14.91 | $14.21 | 54.64 K | $385.41 M |
| 03/03/2026 | $14.56 | $14.58 (0.14%) | $14.67 | $14.07 | 55.83 K | $380.97 M |
| 03/02/2026 | $14.38 | $14.69 (2.16%) | $14.69 | $14.38 | 67.40 K | $383.85 M |
| 02/27/2026 | $14.43 | $14.53 (0.69%) | $14.60 | $14.33 | 71.80 K | $379.66 M |
| 02/26/2026 | $14.51 | $14.60 (0.62%) | $14.71 | $14.33 | 45.20 K | $381.49 M |
| 02/25/2026 | $14.31 | $14.51 (1.4%) | $14.63 | $14.12 | 48.50 K | $379.14 M |
| 02/24/2026 | $14.14 | $14.28 (0.99%) | $14.37 | $14.06 | 46.20 K | $373.13 M |
| 02/23/2026 | $14.07 | $14.06 (-0.07%) | $14.23 | $13.93 | 59.60 K | $367.38 M |
| 02/20/2026 | $14.26 | $14.21 (-0.35%) | $14.27 | $14.02 | 47.10 K | $371.30 M |
| 02/19/2026 | $14.29 | $14.22 (-0.49%) | $14.47 | $14.18 | 85.91 K | $371.56 M |
| 02/18/2026 | $14.62 | $14.26 (-2.46%) | $14.69 | $14.23 | 61.43 K | $372.61 M |
| 02/17/2026 | $14.65 | $14.74 (0.61%) | $14.91 | $14.60 | 63.50 K | $385.15 M |
| 02/13/2026 | $14.24 | $14.60 (2.53%) | $14.72 | $14.24 | 38.41 K | $381.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
