Get the Stockscreener App
14.31
0.51%
0.09
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 December 03, 2025, is $14.31.
- 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 274.61% to $14.31 now.
- The 52-week high stock price for GNE is $28.47, representing a 98.95% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for GNE is $13.05, indicating a -8.81% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2025 | $14.54 | $14.23 | $0.31 | 24,301.0 | +0.49% |
| Dec 02, 2025 | $14.36 | $14.01 | $0.3475 | 106,101.0 | +0.78% |
| Dec 01, 2025 | $14.46 | $13.79 | $0.67 | 185,411.0 | -2.56% |
| Nov 28, 2025 | $14.50 | $14.26 | $0.24 | 104,110.0 | +1.05% |
| Nov 26, 2025 | $14.40 | $14.18 | $0.225 | 70,392.0 | -0.07% |
| Nov 25, 2025 | $14.54 | $14.21 | $0.3336 | 143,972.0 | -0.35% |
| Nov 24, 2025 | $14.51 | $14.16 | $0.35 | 84,810.0 | +0.35% |
| Nov 21, 2025 | $14.39 | $14.03 | $0.36 | 107,898.0 | +1.63% |
| Nov 20, 2025 | $14.44 | $14.09 | $0.35 | 130,030.0 | -0.35% |
| Nov 19, 2025 | $14.88 | $14.14 | $0.74 | 190,524.0 | -3.28% |
| Nov 18, 2025 | $14.79 | $14.51 | $0.28 | 119,942.0 | +0.48% |
| Nov 17, 2025 | $14.87 | $14.54 | $0.33 | 107,752.0 | -0.21% |
| Nov 14, 2025 | $14.71 | $14.45 | $0.262 | 100,372.0 | -0.54% |
| Nov 13, 2025 | $15.02 | $14.65 | $0.37 | 132,208.0 | -0.94% |
| Nov 12, 2025 | $15.07 | $14.67 | $0.40 | 108,594.0 | -0.74% |
| Nov 11, 2025 | $15.83 | $14.65 | $1.18 | 68,310.0 | +0.00% |
| Nov 10, 2025 | $15.10 | $14.79 | $0.31 | 84,951.0 | +0.54% |
| Nov 07, 2025 | $14.95 | $14.38 | $0.57 | 99,123.0 | +1.23% |
| Nov 06, 2025 | $15.09 | $14.65 | $0.44 | 71,654.0 | -2.46% |
| Nov 05, 2025 | $15.13 | $14.81 | $0.32 | 120,186.0 | +2.04% |
| Nov 04, 2025 | $15.06 | $14.66 | $0.40 | 204,825.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $14.54 | $13.79 | $0.75 | 315,813.0 | -1.31% |
| Nov, 2025 | $15.83 | $13.56 | $2.27 | 2,299,855.0 | -3.79% |
| Oct, 2025 | $16.28 | $14.68 | $1.60 | 2,246,846.0 | +0.67% |
| Sep, 2025 | $16.25 | $14.68 | $1.57 | 3,715,560.0 | -2.29% |
| Aug, 2025 | $20.93 | $15.03 | $5.90 | 4,683,280.0 | -24.70% |
| Jul, 2025 | $27.07 | $19.82 | $7.25 | 3,961,979.0 | -24.40% |
| 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% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):