20.19
price down icon0.64%   -0.13
after-market After Hours: 20.22 0.03 +0.15%
loading

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 August 01, 2025, is $20.19.
  • 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 428.53% to $20.19 now.
  • The 52-week high stock price for GNE is $28.47, representing a 41.01% increase from the current share price, occurred on June 25, 2025.
  • The 52-week low stock price for GNE is $13.05, indicating a -35.36% decrease from the current share price, occurred on March 10, 2025.
  • The closing price of Genie Energy Ltd (GNE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.41 $19.88 $0.535 173,699.0 -0.64%
Jul 31, 2025 $20.35 $19.85 $0.50 142,245.0 +0.89%
Jul 30, 2025 $20.57 $19.98 $0.5899 129,409.0 -0.15%
Jul 29, 2025 $20.44 $20.14 $0.305 112,278.0 +0.45%
Jul 28, 2025 $20.23 $19.83 $0.40 170,656.0 +1.06%
Jul 25, 2025 $20.58 $19.82 $0.755 102,655.0 -2.07%
Jul 24, 2025 $20.77 $20.29 $0.48 123,074.0 -1.74%
Jul 23, 2025 $20.75 $20.52 $0.23 81,699.0 -0.24%
Jul 22, 2025 $21.00 $20.58 $0.42 176,388.0 -1.80%
Jul 21, 2025 $21.26 $20.48 $0.7771 129,474.0 +2.78%
Jul 18, 2025 $20.78 $20.29 $0.49 171,434.0 +0.89%
Jul 17, 2025 $21.71 $20.19 $1.52 169,355.0 -5.66%
Jul 16, 2025 $21.73 $21.12 $0.61 227,897.0 +0.19%
Jul 15, 2025 $22.24 $21.25 $0.99 219,748.0 -2.40%
Jul 14, 2025 $22.41 $21.51 $0.895 224,416.0 +1.33%
Jul 11, 2025 $22.69 $21.69 $1.00 206,044.0 -4.61%
Jul 10, 2025 $23.32 $22.55 $0.7705 216,407.0 -2.44%
Jul 09, 2025 $23.68 $22.90 $0.775 207,627.0 -0.55%
Jul 08, 2025 $24.97 $23.19 $1.78 267,570.0 -5.96%
Jul 07, 2025 $25.47 $24.90 $0.57 206,565.0 -0.20%
Jul 03, 2025 $25.04 $24.09 $0.95 151,777.0 +1.58%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.41 $19.88 $0.535 173,699.0 +0.00%
Jul, 2025 $27.07 $19.82 $7.25 4,135,678.0 -24.89%
Jun, 2025 $28.47 $20.73 $7.74 6,106,469.0 +27.15%
May, 2025 $21.29 $14.64 $6.65 2,618,327.0 +43.13%
Apr, 2025 $15.94 $14.15 $1.79 1,153,757.0 -1.86%
Mar, 2025 $15.50 $13.05 $2.45 1,436,551.0 +5.24%
Feb, 2025 $14.99 $13.92 $1.07 1,416,108.0 -0.21%
Jan, 2025 $15.70 $13.94 $1.76 1,224,979.0 -8.08%

Genie Energy Ltd Stock (GNE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.56 $14.31 $1.25 1,609,835.0 +1.57%
Nov, 2024 $17.30 $15.09 $2.21 1,312,872.0 -2.93%
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%
utilities_regulated_electric ETR
$89.67
price down icon 0.84%
utilities_regulated_electric XEL
$73.47
price up icon 0.04%
utilities_regulated_electric PEG
$88.97
price down icon 0.91%
utilities_regulated_electric EXC
$44.67
price down icon 0.60%
utilities_regulated_electric D
$60.41
price up icon 3.35%
utilities_regulated_electric AEP
$113.58
price up icon 0.39%
Cap:     |  Volume (24h):