GNE - Genie Energy Ltd.
14.58
-0.110 -0.754%
Share volume: 55,787
Last Updated: 03-03-2026
Utilities/Electric And Other Services Combined:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$14.69
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $14.56 | $14.56 | $14.67 | $14.67 | $14.07 | $14.07 | $14.58 | $14.58 | 55,787 | $55,787.00 |
| 03-02-2026 | $14.38 | $14.38 | $14.69 | $14.69 | $14.38 | $14.38 | $14.69 | $14.69 | 67,354 | $67,354.00 |
| 02-27-2026 | $14.43 | $14.43 | $14.60 | $14.60 | $14.33 | $14.33 | $14.53 | $14.53 | 71,781 | $71,781.00 |
| 02-26-2026 | $14.51 | $14.51 | $14.71 | $14.71 | $14.33 | $14.33 | $14.60 | $14.60 | 45,160 | $45,160.00 |
| 02-25-2026 | $14.31 | $14.31 | $14.63 | $14.63 | $14.12 | $14.12 | $14.51 | $14.51 | 48,474 | $48,474.00 |
| 02-24-2026 | $14.14 | $14.14 | $14.37 | $14.37 | $14.06 | $14.06 | $14.28 | $14.28 | 46,165 | $46,165.00 |
| 02-23-2026 | $14.07 | $14.07 | $14.23 | $14.23 | $13.93 | $13.93 | $14.06 | $14.06 | 59,551 | $59,551.00 |
| 02-20-2026 | $14.26 | $14.26 | $14.27 | $14.27 | $14.02 | $14.02 | $14.21 | $14.21 | 47,061 | $47,061.00 |
| 02-19-2026 | $14.29 | $14.29 | $14.47 | $14.47 | $14.18 | $14.18 | $14.22 | $14.22 | 85,906 | $85,906.00 |
| 02-18-2026 | $14.62 | $14.62 | $14.69 | $14.69 | $14.23 | $14.23 | $14.26 | $14.26 | 61,425 | $61,425.00 |