5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
+2.81%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-48.67%
Genie Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.27 | $14.59 (2.24%) | $14.68 | $14.27 | 345.80 K | $380.07 M |
| 06/25/2026 | $14.57 | $14.15 (-2.88%) | $14.77 | $14.07 | 70.90 K | $368.61 M |
| 06/24/2026 | $14.35 | $14.63 (1.95%) | $14.75 | $14.33 | 111.04 K | $381.11 M |
| 06/23/2026 | $14.11 | $14.23 (0.85%) | $14.39 | $13.93 | 55.00 K | $370.69 M |
| 06/22/2026 | $13.91 | $14.00 (0.65%) | $14.40 | $13.90 | 87.56 K | $364.70 M |
| 06/18/2026 | $13.82 | $13.98 (1.16%) | $14.05 | $13.82 | 182.40 K | $364.18 M |
| 06/17/2026 | $13.90 | $13.84 (-0.43%) | $14.08 | $13.72 | 144.10 K | $360.53 M |
| 06/16/2026 | $14.05 | $13.90 (-1.07%) | $14.08 | $13.77 | 104.80 K | $362.10 M |
| 06/15/2026 | $14.00 | $13.91 (-0.64%) | $14.26 | $13.80 | 102.60 K | $362.36 M |
| 06/12/2026 | $14.18 | $14.09 (-0.63%) | $14.40 | $14.06 | 39.73 K | $367.04 M |
| 06/11/2026 | $14.23 | $14.06 (-1.19%) | $14.27 | $14.04 | 118.20 K | $366.26 M |
| 06/10/2026 | $14.31 | $14.21 (-0.7%) | $14.60 | $14.21 | 65.70 K | $370.17 M |
| 06/09/2026 | $14.08 | $14.20 (0.85%) | $14.48 | $14.03 | 56.12 K | $369.91 M |
| 06/08/2026 | $13.89 | $14.10 (1.51%) | $14.25 | $13.76 | 68.00 K | $367.31 M |
| 06/05/2026 | $13.75 | $13.96 (1.53%) | $14.22 | $13.73 | 58.70 K | $363.66 M |
| 06/04/2026 | $13.62 | $13.82 (1.47%) | $13.92 | $13.61 | 59.93 K | $360.01 M |
| 06/03/2026 | $13.95 | $13.48 (-3.37%) | $14.18 | $13.37 | 105.82 K | $351.15 M |
| 06/02/2026 | $13.77 | $14.04 (1.96%) | $14.06 | $13.74 | 86.41 K | $365.74 M |
| 06/01/2026 | $13.84 | $13.76 (-0.58%) | $14.02 | $13.56 | 83.63 K | $358.45 M |
| 05/29/2026 | $14.07 | $13.88 (-1.35%) | $14.14 | $13.71 | 115.50 K | $361.57 M |
| 05/28/2026 | $13.99 | $14.13 (1%) | $14.24 | $13.94 | 54.50 K | $368.09 M |
| 05/27/2026 | $13.95 | $14.03 (0.57%) | $14.13 | $13.84 | 115.12 K | $365.48 M |
| 05/26/2026 | $13.94 | $13.90 (-0.29%) | $14.12 | $13.76 | 53.63 K | $362.10 M |
| 05/22/2026 | $13.74 | $13.93 (1.38%) | $13.98 | $13.71 | 43.65 K | $362.88 M |
| 05/21/2026 | $13.53 | $13.86 (2.44%) | $13.90 | $13.51 | 56.94 K | $361.05 M |
| 05/20/2026 | $13.64 | $13.60 (-0.29%) | $13.72 | $13.49 | 104.75 K | $354.28 M |
| 05/19/2026 | $13.50 | $13.65 (1.11%) | $13.77 | $13.50 | 67.10 K | $355.58 M |
| 05/18/2026 | $13.51 | $13.54 (0.22%) | $13.73 | $13.49 | 104.70 K | $352.72 M |
| 05/15/2026 | $13.00 | $13.36 (2.77%) | $13.66 | $13.00 | 101.66 K | $348.03 M |
| 05/14/2026 | $13.99 | $13.05 (-6.72%) | $14.44 | $12.69 | 195.00 K | $339.95 M |
| 05/13/2026 | $14.02 | $13.96 (-0.43%) | $14.17 | $13.69 | 61.10 K | $363.66 M |
| 05/12/2026 | $14.28 | $14.17 (-0.77%) | $14.35 | $13.80 | 54.00 K | $369.13 M |
| 05/11/2026 | $14.45 | $14.33 (-0.83%) | $14.87 | $14.27 | 58.30 K | $373.30 M |
| 05/08/2026 | $14.60 | $14.44 (-1.1%) | $14.64 | $14.25 | 34.00 K | $376.16 M |
| 05/07/2026 | $14.40 | $14.68 (1.94%) | $14.88 | $14.09 | 41.83 K | $382.41 M |
| 05/06/2026 | $14.36 | $14.28 (-0.56%) | $14.47 | $14.00 | 42.40 K | $371.99 M |
| 05/05/2026 | $14.22 | $14.34 (0.84%) | $14.64 | $13.99 | 45.20 K | $373.56 M |
| 05/04/2026 | $14.20 | $14.17 (-0.21%) | $14.69 | $13.94 | 61.91 K | $369.13 M |
| 05/01/2026 | $13.83 | $14.26 (3.11%) | $14.48 | $13.83 | 74.60 K | $371.47 M |
| 04/30/2026 | $13.65 | $13.97 (2.34%) | $14.20 | $13.65 | 57.30 K | $363.92 M |
| 04/29/2026 | $13.96 | $13.68 (-2.01%) | $13.96 | $13.62 | 57.53 K | $356.36 M |
| 04/28/2026 | $13.82 | $14.09 (1.95%) | $14.26 | $13.66 | 32.05 K | $367.04 M |
| 04/27/2026 | $13.79 | $13.79 (0%) | $14.05 | $13.78 | 39.70 K | $359.23 M |
| 04/24/2026 | $13.61 | $13.82 (1.54%) | $13.89 | $13.61 | 27.50 K | $360.01 M |
| 04/23/2026 | $13.56 | $13.68 (0.88%) | $13.97 | $13.53 | 24.23 K | $356.36 M |
| 04/22/2026 | $13.36 | $13.59 (1.72%) | $13.90 | $13.36 | 59.60 K | $354.02 M |
| 04/21/2026 | $13.19 | $13.22 (0.23%) | $13.60 | $13.19 | 74.00 K | $344.38 M |
| 04/20/2026 | $13.74 | $13.25 (-3.57%) | $13.99 | $13.25 | 47.43 K | $345.16 M |
| 04/17/2026 | $13.76 | $13.82 (0.44%) | $13.94 | $13.64 | 100.10 K | $360.01 M |
| 04/16/2026 | $13.80 | $13.62 (-1.3%) | $13.91 | $13.56 | 44.43 K | $354.80 M |
| 04/15/2026 | $13.84 | $13.76 (-0.58%) | $13.94 | $13.49 | 45.30 K | $358.45 M |
| 04/14/2026 | $13.83 | $13.85 (0.14%) | $13.97 | $13.72 | 39.55 K | $360.79 M |
| 04/13/2026 | $14.36 | $13.83 (-3.69%) | $14.36 | $13.83 | 55.20 K | $360.27 M |
| 04/10/2026 | $14.44 | $14.39 (-0.35%) | $14.53 | $14.33 | 33.30 K | $374.86 M |
| 04/09/2026 | $14.26 | $14.53 (1.89%) | $14.72 | $14.17 | 51.22 K | $378.51 M |
| 04/08/2026 | $14.49 | $14.43 (-0.41%) | $14.74 | $14.43 | 59.75 K | $375.90 M |
| 04/07/2026 | $13.90 | $14.07 (1.22%) | $14.20 | $13.90 | 47.60 K | $366.52 M |
| 04/06/2026 | $14.01 | $14.03 (0.14%) | $14.48 | $13.98 | 40.00 K | $365.48 M |
| 04/02/2026 | $14.00 | $14.13 (0.93%) | $14.27 | $14.00 | 45.11 K | $368.09 M |
| 04/01/2026 | $14.08 | $14.04 (-0.28%) | $14.40 | $14.02 | 45.53 K | $365.74 M |
| 03/31/2026 | $14.18 | $14.14 (-0.28%) | $14.25 | $13.82 | 59.50 K | $368.35 M |
| 03/30/2026 | $13.99 | $13.96 (-0.21%) | $14.14 | $13.75 | 56.50 K | $363.66 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.
