Genie Energy Ltd (GNE) Historical Stock Data
13.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNE is down -0.30% a day on average. There have been 15 days where Genie Energy Ltd closed green and 15 days where GNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.94 | 13.86 | ↓$0.08 (-0.57%) | 13.74 | 14.00 | 34.76K |
| 2025-12-23 | 14.26 | 13.87 | ↓$0.39 (-2.73%) | 13.80 | 14.27 | 62.17K |
| 2025-12-22 | 14.05 | 14.28 | ↑$0.23 (1.64%) | 14.05 | 14.30 | 70.69K |
| 2025-12-19 | 14.34 | 14.10 | ↓$0.24 (-1.67%) | 13.89 | 14.34 | 106.27K |
| 2025-12-18 | 14.00 | 14.40 | ↑$0.40 (2.86%) | 13.95 | 14.40 | 151.71K |
| 2025-12-17 | 14.44 | 13.81 | ↓$0.63 (-4.36%) | 13.64 | 14.53 | 141.15K |
| 2025-12-16 | 14.34 | 14.43 | ↑$0.09 (0.63%) | 13.96 | 14.50 | 105.60K |
| 2025-12-15 | 14.15 | 14.42 | ↑$0.27 (1.91%) | 13.62 | 14.43 | 89.69K |
| 2025-12-12 | 14.19 | 14.08 | ↓$0.11 (-0.78%) | 14.02 | 14.25 | 55.10K |
| 2025-12-11 | 13.95 | 14.20 | ↑$0.25 (1.79%) | 13.95 | 14.25 | 78.33K |
| 2025-12-10 | 14.13 | 13.93 | ↓$0.20 (-1.42%) | 13.93 | 14.28 | 68.76K |
| 2025-12-09 | 13.80 | 14.08 | ↑$0.28 (2.03%) | 13.76 | 14.13 | 64.68K |
| 2025-12-08 | 14.25 | 13.72 | ↓$0.53 (-3.72%) | 13.27 | 14.25 | 187.92K |
| 2025-12-05 | 14.40 | 14.16 | ↓$0.24 (-1.67%) | 14.07 | 14.40 | 95.55K |
| 2025-12-04 | 14.38 | 14.45 | ↑$0.07 (0.49%) | 14.29 | 14.48 | 53.22K |
| 2025-12-03 | 14.29 | 14.40 | ↑$0.11 (0.77%) | 14.23 | 14.53 | 55.58K |
| 2025-12-02 | 14.19 | 14.22 | ↑$0.03 (0.21%) | 14.01 | 14.36 | 85.64K |
| 2025-12-01 | 14.40 | 14.11 | ↓$0.29 (-2.01%) | 13.79 | 14.46 | 165.28K |
| 2025-11-28 | 14.31 | 14.48 | ↑$0.17 (1.19%) | 14.26 | 14.49 | 104.11K |
| 2025-11-26 | 14.38 | 14.33 | ↓$0.05 (-0.35%) | 14.18 | 14.40 | 57.72K |
| 2025-11-25 | 14.41 | 14.34 | ↓$0.07 (-0.49%) | 14.21 | 14.55 | 143.97K |
| 2025-11-24 | 14.28 | 14.39 | ↑$0.11 (0.77%) | 14.16 | 14.51 | 69.85K |
| 2025-11-21 | 14.15 | 14.34 | ↑$0.19 (1.34%) | 14.03 | 14.39 | 87.58K |
| 2025-11-20 | 14.39 | 14.11 | ↓$0.28 (-1.95%) | 14.09 | 14.44 | 105.75K |
| 2025-11-19 | 14.57 | 14.16 | ↓$0.41 (-2.81%) | 14.15 | 14.83 | 151.04K |
| 2025-11-18 | 14.55 | 14.64 | ↑$0.09 (0.62%) | 14.51 | 14.76 | 93.93K |
| 2025-11-17 | 14.67 | 14.57 | ↓$0.10 (-0.68%) | 14.56 | 14.87 | 89.78K |
| 2025-11-14 | 14.55 | 14.60 | ↑$0.05 (0.34%) | 14.45 | 14.71 | 85.03K |
| 2025-11-13 | 14.67 | 14.68 | ↑$0.01 (0.07%) | 14.66 | 15.02 | 108.43K |
| 2025-11-12 | 14.90 | 14.82 | ↓$0.08 (-0.54%) | 14.67 | 15.05 | 92.95K |
Create an account or log in to view more rows.
$GNE i like the stock
$GNE Mindset is key
$GNE it's true....
$GNE what a horse shit show!
$GNE Very bullish action
$GNE HOLDING LONG AND STRONG!!!
$GNE ADDING MORE…
$GNE death cross will complete today
$GNE cup and handle forming
$GNE Like if the Hedgies are fucked