GNE - Genie Energy Ltd.
13.82
0.200 1.447%
Share volume: 100,071
Last Updated: 04-17-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.62
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $13.76 | $13.76 | $13.94 | $13.94 | $13.64 | $13.64 | $13.82 | $13.82 | 100,071 | $100,052.00 |
| 04-16-2026 | $13.80 | $13.80 | $13.91 | $13.91 | $13.56 | $13.56 | $13.62 | $13.62 | 44,427 | $44,427.00 |
| 04-15-2026 | $13.84 | $13.84 | $13.94 | $13.94 | $13.49 | $13.49 | $13.76 | $13.76 | 45,269 | $45,269.00 |
| 04-14-2026 | $13.83 | $13.83 | $13.97 | $13.97 | $13.72 | $13.72 | $13.85 | $13.85 | 39,545 | $39,545.00 |
| 04-13-2026 | $14.36 | $14.36 | $14.36 | $14.36 | $13.83 | $13.83 | $13.83 | $13.83 | 55,156 | $55,156.00 |
| 04-10-2026 | $14.44 | $14.44 | $14.53 | $14.53 | $14.33 | $14.33 | $14.39 | $14.39 | 33,276 | $33,276.00 |
| 04-09-2026 | $14.26 | $14.26 | $14.72 | $14.72 | $14.17 | $14.17 | $14.53 | $14.53 | 51,218 | $51,218.00 |
| 04-08-2026 | $14.49 | $14.49 | $14.74 | $14.74 | $14.43 | $14.43 | $14.43 | $14.43 | 59,748 | $59,748.00 |
| 04-07-2026 | $13.90 | $13.90 | $14.20 | $14.20 | $13.90 | $13.90 | $14.07 | $14.07 | 47,558 | $47,558.00 |
| 04-06-2026 | $14.01 | $14.01 | $14.48 | $14.48 | $13.98 | $13.98 | $14.03 | $14.03 | 39,965 | $39,965.00 |