5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
-1.86%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-8.82%
Genie Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $16.79 | $16.64 (-0.86%) | $16.80 | $16.57 | 14.56 K | $432.75 M |
| 10/08/2026 | $16.68 | $16.78 (0.6%) | $16.85 | $16.41 | 60.11 K | $437.44 M |
| 10/07/2026 | $16.46 | $16.68 (1.34%) | $16.81 | $16.43 | 95.51 K | $434.83 M |
| 10/06/2026 | $16.24 | $16.42 (1.11%) | $16.55 | $16.24 | 70.05 K | $428.05 M |
| 10/05/2026 | $16.35 | $16.11 (-1.47%) | $16.50 | $16.10 | 125.30 K | $419.97 M |
| 10/02/2026 | $16.58 | $16.43 (-0.9%) | $16.83 | $16.33 | 68.63 K | $428.31 M |
| 10/01/2026 | $16.01 | $16.42 (2.56%) | $16.48 | $15.90 | 97.71 K | $428.05 M |
| 09/30/2026 | $16.21 | $15.98 (-1.42%) | $16.23 | $15.96 | 67.14 K | $416.58 M |
| 09/29/2026 | $16.00 | $16.15 (0.94%) | $16.19 | $15.98 | 48.00 K | $421.01 M |
| 09/28/2026 | $15.98 | $16.00 (0.13%) | $16.33 | $15.83 | 74.92 K | $417.10 M |
| 09/25/2026 | $15.76 | $15.92 (1.02%) | $16.10 | $15.72 | 86.94 K | $415.02 M |
| 09/24/2026 | $15.73 | $15.79 (0.38%) | $16.02 | $15.73 | 78.43 K | $411.63 M |
| 09/23/2026 | $16.02 | $15.84 (-1.12%) | $16.02 | $15.79 | 83.90 K | $412.93 M |
| 09/22/2026 | $16.30 | $16.12 (-1.1%) | $16.30 | $16.07 | 67.80 K | $420.23 M |
| 09/21/2026 | $16.17 | $16.22 (0.31%) | $16.36 | $16.12 | 64.03 K | $422.84 M |
| 09/18/2026 | $16.29 | $16.03 (-1.6%) | $16.33 | $15.90 | 157.63 K | $417.89 M |
| 09/17/2026 | $16.17 | $16.37 (1.24%) | $16.55 | $16.08 | 73.00 K | $426.75 M |
| 09/16/2026 | $15.95 | $16.08 (0.82%) | $16.13 | $15.82 | 109.60 K | $419.19 M |
| 09/15/2026 | $15.84 | $15.91 (0.44%) | $15.99 | $15.69 | 96.90 K | $414.76 M |
| 09/14/2026 | $15.95 | $15.90 (-0.31%) | $16.00 | $15.82 | 74.70 K | $414.50 M |
| 09/11/2026 | $15.77 | $15.78 (0.06%) | $15.78 | $15.58 | 62.75 K | $411.37 M |
| 09/10/2026 | $15.72 | $15.69 (-0.19%) | $15.80 | $15.42 | 88.95 K | $409.02 M |
| 09/09/2026 | $15.64 | $15.72 (0.51%) | $15.75 | $15.49 | 63.00 K | $409.80 M |
| 09/08/2026 | $15.40 | $15.60 (1.3%) | $15.74 | $15.40 | 69.24 K | $406.68 M |
| 09/04/2026 | $15.32 | $15.51 (1.24%) | $15.57 | $15.15 | 53.50 K | $404.33 M |
| 09/03/2026 | $15.36 | $15.31 (-0.33%) | $15.71 | $15.30 | 44.80 K | $399.12 M |
| 09/02/2026 | $15.27 | $15.26 (-0.07%) | $15.44 | $14.90 | 77.21 K | $397.81 M |
| 09/01/2026 | $14.77 | $15.18 (2.78%) | $15.23 | $14.70 | 72.70 K | $395.73 M |
| 08/31/2026 | $14.71 | $14.84 (0.88%) | $14.88 | $14.58 | 76.13 K | $386.86 M |
| 08/28/2026 | $14.83 | $14.86 (0.2%) | $15.29 | $14.74 | 55.51 K | $387.39 M |
| 08/27/2026 | $15.02 | $14.91 (-0.73%) | $15.36 | $14.72 | 52.40 K | $388.69 M |
| 08/26/2026 | $15.32 | $15.01 (-2.02%) | $15.40 | $14.93 | 62.21 K | $391.30 M |
| 08/25/2026 | $15.14 | $15.42 (1.85%) | $15.45 | $15.14 | 51.26 K | $401.98 M |
| 08/24/2026 | $15.32 | $15.28 (-0.26%) | $15.50 | $14.98 | 63.55 K | $398.33 M |
| 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 |
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.
