5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-9.17%
Genie Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.05 | $15.00 (-0.33%) | $15.41 | $14.47 | 183.45 K | $391.04 M |
| 08/20/2026 | $14.92 | $15.03 (0.74%) | $15.23 | $14.78 | 64.85 K | $391.82 M |
| 08/19/2026 | $14.77 | $15.00 (1.56%) | $15.07 | $14.70 | 87.50 K | $391.04 M |
| 08/18/2026 | $14.82 | $14.78 (-0.27%) | $14.89 | $14.65 | 59.20 K | $385.30 M |
| 08/17/2026 | $14.52 | $14.65 (0.9%) | $14.67 | $14.40 | 74.14 K | $381.91 M |
| 08/14/2026 | $14.52 | $14.54 (0.14%) | $14.72 | $14.48 | 56.75 K | $379.04 M |
| 08/13/2026 | $14.50 | $14.66 (1.1%) | $14.75 | $14.50 | 60.30 K | $382.17 M |
| 08/12/2026 | $14.55 | $14.44 (-0.76%) | $14.58 | $14.32 | 47.65 K | $376.44 M |
| 08/11/2026 | $14.49 | $14.58 (0.62%) | $14.84 | $14.47 | 95.10 K | $380.09 M |
| 08/10/2026 | $14.38 | $14.48 (0.7%) | $14.50 | $13.62 | 92.50 K | $377.48 M |
| 08/07/2026 | $14.64 | $14.55 (-0.61%) | $14.73 | $14.44 | 62.40 K | $379.30 M |
| 08/06/2026 | $14.18 | $14.74 (3.95%) | $14.77 | $13.89 | 117.60 K | $384.26 M |
| 08/05/2026 | $13.87 | $14.12 (1.8%) | $14.12 | $13.82 | 89.30 K | $368.09 M |
| 08/04/2026 | $14.13 | $13.93 (-1.42%) | $14.20 | $13.92 | 85.10 K | $363.14 M |
| 08/03/2026 | $14.07 | $14.13 (0.43%) | $14.19 | $14.00 | 63.90 K | $368.35 M |
| 07/31/2026 | $14.05 | $13.91 (-1%) | $14.40 | $13.87 | 73.50 K | $362.36 M |
| 07/30/2026 | $14.06 | $14.12 (0.43%) | $14.21 | $13.98 | 61.32 K | $367.83 M |
| 07/29/2026 | $14.43 | $14.03 (-2.77%) | $14.45 | $13.95 | 82.80 K | $365.48 M |
| 07/28/2026 | $14.51 | $14.32 (-1.31%) | $14.79 | $14.30 | 67.25 K | $373.04 M |
| 07/27/2026 | $14.36 | $14.33 (-0.21%) | $14.54 | $14.32 | 59.40 K | $373.30 M |
| 07/24/2026 | $14.54 | $14.32 (-1.51%) | $14.64 | $14.31 | 67.80 K | $373.04 M |
| 07/23/2026 | $14.28 | $14.54 (1.82%) | $14.58 | $14.22 | 71.41 K | $378.77 M |
| 07/22/2026 | $14.31 | $14.50 (1.33%) | $14.53 | $14.24 | 72.32 K | $377.73 M |
| 07/21/2026 | $14.05 | $14.23 (1.28%) | $14.32 | $13.98 | 55.60 K | $370.69 M |
| 07/20/2026 | $14.11 | $14.13 (0.14%) | $14.26 | $14.00 | 56.01 K | $368.09 M |
| 07/17/2026 | $14.32 | $13.99 (-2.3%) | $14.46 | $13.92 | 85.51 K | $364.44 M |
| 07/16/2026 | $14.20 | $14.33 (0.92%) | $14.36 | $13.99 | 80.64 K | $373.30 M |
| 07/15/2026 | $13.95 | $14.18 (1.65%) | $14.20 | $13.95 | 76.30 K | $369.39 M |
| 07/14/2026 | $14.16 | $14.03 (-0.92%) | $14.30 | $13.97 | 55.70 K | $365.48 M |
| 07/13/2026 | $14.20 | $14.04 (-1.13%) | $14.20 | $13.85 | 76.00 K | $365.74 M |
| 07/10/2026 | $13.89 | $14.08 (1.37%) | $14.15 | $13.69 | 92.20 K | $366.78 M |
| 07/09/2026 | $14.03 | $13.77 (-1.85%) | $14.12 | $13.41 | 264.90 K | $358.71 M |
| 07/08/2026 | $14.21 | $14.05 (-1.13%) | $14.29 | $14.04 | 54.81 K | $366.00 M |
| 07/07/2026 | $14.50 | $14.27 (-1.59%) | $14.65 | $14.24 | 77.80 K | $371.73 M |
| 07/06/2026 | $14.53 | $14.47 (-0.41%) | $14.65 | $14.34 | 55.01 K | $376.94 M |
| 07/02/2026 | $14.53 | $14.62 (0.62%) | $14.76 | $14.22 | 58.59 K | $380.85 M |
| 07/01/2026 | $14.51 | $14.58 (0.48%) | $14.74 | $14.49 | 61.55 K | $379.81 M |
| 06/30/2026 | $14.53 | $14.45 (-0.55%) | $14.66 | $14.38 | 54.00 K | $376.42 M |
| 06/29/2026 | $14.67 | $14.48 (-1.3%) | $14.67 | $14.25 | 89.40 K | $377.20 M |
| 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 |
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.
