5 DAY PERFORMANCE
+7.67%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-33.17%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+5.66%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.40 | $14.16 (-1.67%) | $14.40 | $14.07 | 95.60 K | $372.37 M |
| 12/04/2025 | $14.38 | $14.45 (0.49%) | $14.51 | $14.29 | 74.90 K | $379.99 M |
| 12/03/2025 | $14.29 | $14.40 (0.77%) | $14.54 | $14.23 | 82.30 K | $378.68 M |
| 12/02/2025 | $14.19 | $14.22 (0.21%) | $14.36 | $14.01 | 106.10 K | $373.94 M |
| 12/01/2025 | $14.40 | $14.11 (-2.01%) | $14.46 | $13.79 | 210.30 K | $371.05 M |
| 11/28/2025 | $14.31 | $14.48 (1.19%) | $14.50 | $14.26 | 104.11 K | $380.78 M |
| 11/26/2025 | $14.38 | $14.33 (-0.35%) | $14.40 | $14.18 | 70.40 K | $376.84 M |
| 11/25/2025 | $14.41 | $14.34 (-0.49%) | $14.55 | $14.21 | 144.00 K | $377.10 M |
| 11/24/2025 | $14.28 | $14.39 (0.77%) | $14.51 | $14.16 | 85.03 K | $378.41 M |
| 11/21/2025 | $14.15 | $14.34 (1.34%) | $14.39 | $14.03 | 107.90 K | $377.10 M |
| 11/20/2025 | $14.39 | $14.11 (-1.95%) | $14.44 | $14.09 | 130.03 K | $371.05 M |
| 11/19/2025 | $14.57 | $14.16 (-2.81%) | $14.88 | $14.14 | 190.52 K | $372.37 M |
| 11/18/2025 | $14.55 | $14.64 (0.62%) | $14.79 | $14.51 | 119.94 K | $384.99 M |
| 11/17/2025 | $14.67 | $14.57 (-0.68%) | $14.87 | $14.54 | 107.80 K | $383.15 M |
| 11/14/2025 | $14.55 | $14.60 (0.34%) | $14.71 | $14.45 | 100.40 K | $383.94 M |
| 11/13/2025 | $14.67 | $14.68 (0.07%) | $15.02 | $14.65 | 145.40 K | $386.04 M |
| 11/12/2025 | $14.90 | $14.82 (-0.54%) | $15.07 | $14.67 | 108.61 K | $389.72 M |
| 11/11/2025 | $15.03 | $14.93 (-0.67%) | $15.83 | $14.65 | 68.51 K | $392.61 M |
| 11/10/2025 | $14.80 | $14.93 (0.88%) | $15.10 | $14.79 | 85.00 K | $392.61 M |
| 11/07/2025 | $14.52 | $14.85 (2.27%) | $14.95 | $14.38 | 112.31 K | $390.51 M |
| 11/06/2025 | $15.09 | $14.67 (-2.78%) | $15.09 | $14.65 | 71.70 K | $385.78 M |
| 11/05/2025 | $14.81 | $15.04 (1.55%) | $15.13 | $14.81 | 120.20 K | $395.51 M |
| 11/04/2025 | $14.85 | $14.74 (-0.74%) | $15.06 | $14.66 | 204.83 K | $387.62 M |
| 11/03/2025 | $14.68 | $14.80 (0.82%) | $15.75 | $13.56 | 250.22 K | $389.20 M |
| 10/31/2025 | $14.71 | $15.05 (2.31%) | $15.18 | $14.68 | 116.80 K | $395.77 M |
| 10/30/2025 | $14.80 | $14.74 (-0.41%) | $15.21 | $14.73 | 102.35 K | $385.79 M |
| 10/29/2025 | $15.25 | $14.89 (-2.36%) | $15.38 | $14.77 | 73.29 K | $389.72 M |
| 10/28/2025 | $15.29 | $15.32 (0.2%) | $15.38 | $15.04 | 72.30 K | $400.97 M |
| 10/27/2025 | $15.64 | $15.28 (-2.3%) | $15.76 | $15.20 | 60.80 K | $399.92 M |
| 10/24/2025 | $15.66 | $15.53 (-0.83%) | $15.73 | $15.43 | 72.20 K | $406.47 M |
| 10/23/2025 | $15.42 | $15.47 (0.32%) | $15.60 | $15.09 | 114.32 K | $404.90 M |
| 10/22/2025 | $15.69 | $15.45 (-1.53%) | $15.71 | $15.34 | 86.50 K | $404.37 M |
| 10/21/2025 | $15.80 | $15.63 (-1.08%) | $15.88 | $15.46 | 115.55 K | $409.08 M |
| 10/20/2025 | $15.80 | $15.81 (0.06%) | $15.84 | $15.35 | 92.50 K | $413.80 M |
| 10/17/2025 | $15.48 | $15.48 (0%) | $15.70 | $15.22 | 78.78 K | $405.16 M |
| 10/16/2025 | $16.09 | $15.53 (-3.48%) | $16.28 | $15.51 | 133.10 K | $406.47 M |
| 10/15/2025 | $15.89 | $16.11 (1.38%) | $16.19 | $15.64 | 105.30 K | $421.65 M |
| 10/14/2025 | $15.49 | $15.80 (2%) | $15.87 | $15.49 | 120.64 K | $413.53 M |
| 10/13/2025 | $15.37 | $15.56 (1.24%) | $15.59 | $15.22 | 89.52 K | $407.25 M |
| 10/10/2025 | $15.68 | $15.26 (-2.68%) | $15.85 | $15.24 | 91.02 K | $399.40 M |
| 10/09/2025 | $15.63 | $15.64 (0.06%) | $15.70 | $15.44 | 73.70 K | $409.35 M |
| 10/08/2025 | $15.64 | $15.73 (0.58%) | $15.73 | $15.45 | 85.22 K | $411.70 M |
| 10/07/2025 | $15.33 | $15.48 (0.98%) | $15.75 | $15.27 | 130.65 K | $405.16 M |
| 10/06/2025 | $15.38 | $15.41 (0.2%) | $15.57 | $15.19 | 96.60 K | $403.33 M |
| 10/03/2025 | $15.11 | $15.33 (1.46%) | $15.41 | $15.07 | 94.81 K | $401.23 M |
| 10/02/2025 | $14.85 | $15.00 (1.01%) | $15.01 | $14.70 | 118.62 K | $392.60 M |
| 10/01/2025 | $14.90 | $14.98 (0.54%) | $15.28 | $14.87 | 123.20 K | $392.07 M |
| 09/30/2025 | $15.11 | $14.95 (-1.06%) | $15.20 | $14.94 | 163.92 K | $391.29 M |
| 09/29/2025 | $15.37 | $15.15 (-1.43%) | $15.56 | $15.05 | 138.30 K | $396.52 M |
| 09/26/2025 | $15.25 | $15.35 (0.66%) | $15.44 | $15.19 | 110.00 K | $401.76 M |
| 09/25/2025 | $15.67 | $15.23 (-2.81%) | $15.67 | $15.19 | 122.03 K | $398.61 M |
| 09/24/2025 | $15.19 | $15.58 (2.57%) | $15.69 | $15.16 | 172.92 K | $407.78 M |
| 09/23/2025 | $15.93 | $15.21 (-4.52%) | $16.00 | $15.19 | 213.54 K | $398.09 M |
| 09/22/2025 | $14.86 | $16.02 (7.81%) | $16.25 | $14.68 | 590.11 K | $419.29 M |
| 09/19/2025 | $15.25 | $14.86 (-2.56%) | $15.37 | $14.86 | 293.61 K | $388.93 M |
| 09/18/2025 | $14.89 | $15.18 (1.95%) | $15.36 | $14.85 | 104.44 K | $397.31 M |
| 09/17/2025 | $14.83 | $14.89 (0.4%) | $15.14 | $14.79 | 109.64 K | $389.72 M |
| 09/16/2025 | $14.89 | $14.79 (-0.67%) | $14.97 | $14.73 | 119.94 K | $387.10 M |
| 09/15/2025 | $15.11 | $14.90 (-1.39%) | $15.15 | $14.87 | 118.26 K | $389.98 M |
| 09/12/2025 | $15.22 | $15.12 (-0.66%) | $15.25 | $15.02 | 145.10 K | $395.74 M |
| 09/11/2025 | $14.99 | $15.25 (1.73%) | $15.42 | $14.95 | 181.90 K | $399.14 M |
| 09/10/2025 | $14.95 | $14.96 (0.07%) | $15.03 | $14.77 | 115.75 K | $391.55 M |
| 09/09/2025 | $14.85 | $14.88 (0.2%) | $15.05 | $14.75 | 159.61 K | $389.45 M |
| 09/08/2025 | $15.18 | $14.83 (-2.31%) | $15.18 | $14.77 | 137.00 K | $388.15 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.
