Get the Stockscreener App
15.67
2.22%
0.34
After Hours:
15.67
Genie Energy Ltd Stock (GNE) Price History
The historical daily chart and data for Genie Energy Ltd stock (GNE), show that the latest closing stock price as of November 05, 2024, is $15.67.
- Genie Energy Ltd all-time high stock price is $30.90, occurred on December 27, 2023.
- The lowest Genie Energy Ltd stock price recorded was $3.82 on April 12, 2018. Since then, Genie Energy Ltd's stock price has risen over 310.21% to $15.67 now.
- The 52-week high stock price for GNE is $30.90, representing a 97.19% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for GNE is $14.00, indicating a -10.66% decrease from the current share price, occurred on June 24, 2024.
- The closing price of Genie Energy Ltd (GNE) stock in the beginning of 2023 was $5.70. The stock closed the year at $10.34, a gain of over 81.40% for the year.
The table below shows more information about GNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $15.69 | $15.23 | $0.46 | 47,182.0 | +2.22% |
| Nov 04, 2024 | $15.48 | $15.23 | $0.25 | 36,331.0 | -0.78% |
| Nov 01, 2024 | $15.86 | $15.42 | $0.44 | 47,350.0 | -1.72% |
| Oct 31, 2024 | $15.88 | $15.60 | $0.28 | 47,867.0 | -0.57% |
| Oct 30, 2024 | $16.05 | $15.80 | $0.245 | 29,642.0 | -1.31% |
| Oct 29, 2024 | $16.15 | $15.90 | $0.25 | 25,656.0 | -0.44% |
| Oct 28, 2024 | $16.18 | $16.00 | $0.18 | 20,169.0 | +0.44% |
| Oct 25, 2024 | $16.23 | $15.99 | $0.24 | 18,833.0 | -0.62% |
| Oct 24, 2024 | $16.40 | $15.98 | $0.42 | 32,681.0 | -1.59% |
| Oct 23, 2024 | $16.41 | $16.07 | $0.34 | 34,117.0 | +1.42% |
| Oct 22, 2024 | $16.31 | $15.96 | $0.35 | 40,934.0 | -0.19% |
| Oct 21, 2024 | $16.68 | $16.14 | $0.535 | 41,438.0 | -2.06% |
| Oct 18, 2024 | $16.85 | $16.39 | $0.46 | 41,930.0 | -1.08% |
| Oct 17, 2024 | $16.76 | $16.52 | $0.235 | 44,318.0 | +0.18% |
| Oct 16, 2024 | $16.80 | $16.60 | $0.20 | 42,466.0 | +0.42% |
| Oct 15, 2024 | $16.75 | $16.20 | $0.55 | 45,525.0 | +2.53% |
| Oct 14, 2024 | $16.42 | $15.91 | $0.51 | 62,644.0 | +1.19% |
| Oct 11, 2024 | $16.36 | $15.95 | $0.41 | 68,313.0 | -1.11% |
| Oct 10, 2024 | $16.60 | $16.00 | $0.60 | 52,426.0 | -2.47% |
| Oct 09, 2024 | $16.60 | $16.19 | $0.41 | 57,749.0 | +2.34% |
| Oct 08, 2024 | $16.32 | $16.09 | $0.235 | 42,883.0 | +0.12% |
Genie Energy Ltd Stock (GNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genie Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genie Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genie Energy Ltd Stock (GNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.86 | $15.23 | $0.63 | 178,045.0 | -0.32% |
| Oct, 2024 | $16.85 | $15.60 | $1.25 | 1,032,193.0 | -3.26% |
| Sep, 2024 | $17.93 | $16.03 | $1.90 | 1,279,665.0 | -2.93% |
| Aug, 2024 | $17.11 | $14.95 | $2.16 | 1,478,057.0 | -1.30% |
| Jul, 2024 | $17.21 | $14.62 | $2.59 | 1,829,877.0 | +16.01% |
| Jun, 2024 | $15.35 | $14.00 | $1.35 | 2,852,155.0 | -4.19% |
| May, 2024 | $16.11 | $14.53 | $1.58 | 2,320,836.0 | -0.20% |
| Apr, 2024 | $16.48 | $14.73 | $1.75 | 2,740,055.0 | +1.39% |
| Mar, 2024 | $19.64 | $14.52 | $5.12 | 4,119,163.0 | -17.32% |
| Feb, 2024 | $19.72 | $17.12 | $2.60 | 2,405,830.0 | -1.99% |
| Jan, 2024 | $29.56 | $18.60 | $10.96 | 4,601,041.0 | -33.84% |
Genie Energy Ltd Stock (GNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.90 | $23.30 | $7.60 | 4,411,101.0 | +16.00% |
| Nov, 2023 | $26.29 | $19.77 | $6.52 | 5,155,854.0 | +22.23% |
| Oct, 2023 | $20.40 | $14.21 | $6.19 | 2,921,535.0 | +34.69% |
| Sep, 2023 | $15.65 | $14.37 | $1.28 | 1,619,093.0 | -3.79% |
| Aug, 2023 | $16.13 | $13.07 | $3.06 | 2,095,488.0 | +14.17% |
| Jul, 2023 | $14.18 | $12.95 | $1.23 | 2,004,725.0 | -5.16% |
| Jun, 2023 | $14.77 | $13.04 | $1.73 | 5,660,327.0 | +0.35% |
| May, 2023 | $16.86 | $13.09 | $3.77 | 2,990,218.0 | -9.51% |
| Apr, 2023 | $16.61 | $13.64 | $2.97 | 2,177,212.0 | +12.66% |
| Mar, 2023 | $13.93 | $8.28 | $5.65 | 2,974,221.0 | +21.02% |
| Feb, 2023 | $13.25 | $10.93 | $2.32 | 1,621,749.0 | +4.29% |
| Jan, 2023 | $11.00 | $9.87 | $1.13 | 1,518,698.0 | +5.90% |
Genie Energy Ltd Stock (GNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.11 | $9.55 | $1.56 | 2,650,999.0 | +3.71% |
| Nov, 2022 | $11.03 | $8.16 | $2.87 | 1,822,910.0 | +2.05% |
| Oct, 2022 | $9.96 | $8.55 | $1.41 | 1,113,634.0 | +4.49% |
| Sep, 2022 | $10.28 | $9.00 | $1.28 | 1,360,834.0 | -10.44% |
| Aug, 2022 | $11.38 | $8.50 | $2.88 | 2,817,101.0 | +8.41% |
| Jul, 2022 | $9.70 | $8.07 | $1.63 | 1,485,135.0 | +5.13% |
| Jun, 2022 | $9.21 | $7.50 | $1.71 | 1,729,945.0 | +11.30% |
| May, 2022 | $8.25 | $6.10 | $2.15 | 2,186,997.0 | +26.81% |
| Apr, 2022 | $7.22 | $6.25 | $0.966 | 566,309.0 | -3.85% |
| Mar, 2022 | $6.98 | $5.66 | $1.32 | 675,995.0 | +9.58% |
| Feb, 2022 | $6.31 | $4.95 | $1.36 | 554,982.0 | +22.47% |
| Jan, 2022 | $5.70 | $4.83 | $0.87 | 470,538.0 | -9.69% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):