Get the Stockscreener App
14.26
2.08%
0.29
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 May 01, 2026, is $14.26.
- 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 273.30% to $14.26 now.
- The 52-week high stock price for GNE is $28.47, representing a 99.65% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for GNE is $13.19, indicating a -7.50% decrease from the current share price, occurred on April 21, 2026.
- The closing price of Genie Energy Ltd (GNE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $14.48 | $13.83 | $0.65 | 74,550.0 | +2.08% |
| Apr 30, 2026 | $14.20 | $13.65 | $0.5495 | 57,249.0 | +2.12% |
| Apr 29, 2026 | $13.96 | $13.62 | $0.34 | 57,533.0 | -2.91% |
| Apr 28, 2026 | $14.26 | $13.66 | $0.60 | 32,046.0 | +2.18% |
| Apr 27, 2026 | $14.04 | $13.78 | $0.265 | 39,684.0 | -0.22% |
| Apr 24, 2026 | $13.89 | $13.61 | $0.28 | 27,475.0 | +1.02% |
| Apr 23, 2026 | $13.97 | $13.53 | $0.44 | 24,229.0 | +0.66% |
| Apr 22, 2026 | $13.89 | $13.36 | $0.535 | 59,597.0 | +2.80% |
| Apr 21, 2026 | $13.60 | $13.19 | $0.4112 | 73,956.0 | -0.23% |
| Apr 20, 2026 | $13.99 | $13.25 | $0.74 | 47,373.0 | -4.12% |
| Apr 17, 2026 | $13.94 | $13.64 | $0.30 | 100,052.0 | +1.47% |
| Apr 16, 2026 | $13.91 | $13.56 | $0.35 | 44,422.0 | -1.02% |
| Apr 15, 2026 | $13.94 | $13.49 | $0.45 | 45,269.0 | -0.65% |
| Apr 14, 2026 | $13.97 | $13.72 | $0.25 | 39,545.0 | +0.14% |
| Apr 13, 2026 | $14.36 | $13.83 | $0.53 | 55,155.0 | -3.89% |
| Apr 10, 2026 | $14.53 | $14.33 | $0.20 | 33,276.0 | -0.96% |
| Apr 09, 2026 | $14.71 | $14.17 | $0.5449 | 51,218.0 | +0.69% |
| Apr 08, 2026 | $14.74 | $14.43 | $0.3145 | 59,748.0 | +2.56% |
| Apr 07, 2026 | $14.20 | $13.90 | $0.30 | 47,548.0 | +0.29% |
| Apr 06, 2026 | $14.48 | $13.98 | $0.5008 | 39,965.0 | -0.71% |
| Apr 02, 2026 | $14.27 | $14.00 | $0.265 | 45,109.0 | +0.64% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.48 | $13.83 | $0.65 | 74,550.0 | +0.00% |
| Apr, 2026 | $14.74 | $13.19 | $1.55 | 1,100,526.0 | +0.85% |
| Mar, 2026 | $14.99 | $13.39 | $1.60 | 1,389,559.0 | -2.68% |
| Feb, 2026 | $14.91 | $13.59 | $1.32 | 1,150,764.0 | +5.52% |
| Jan, 2026 | $14.99 | $13.51 | $1.48 | 1,420,322.0 | -0.07% |
Genie Energy Ltd Stock (GNE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.54 | $13.27 | $1.27 | 2,381,787.0 | -3.45% |
| 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% |
0.90%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):