-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-5.08% -
3 MONTH PERFORMANCE
-4.22% -
6 MONTH PERFORMANCE
+2.42% -
YEAR-TO-DATE PERFORMANCE
-44.26% -
1 YEAR PERFORMANCE
-38.15%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $15.80 | $15.65 (-0.95%) | $15.87 | $15.52 | 52,984 | $418.05 M |
| 11/18/2024 | $15.80 | $15.81 (0.06%) | $16.00 | $15.68 | 42,300 | $419.38 M |
| 11/15/2024 | $15.89 | $15.79 (-0.63%) | $15.89 | $15.69 | 49,300 | $418.85 M |
| 11/14/2024 | $16.04 | $15.77 (-1.68%) | $16.10 | $15.76 | 59,900 | $418.32 M |
| 11/13/2024 | $16.19 | $16.04 (-0.93%) | $16.41 | $16.03 | 38,900 | $425.48 M |
| 11/12/2024 | $16.26 | $16.08 (-1.11%) | $16.55 | $16.01 | 60,000 | $426.54 M |
| 11/11/2024 | $16.69 | $16.51 (-1.08%) | $16.73 | $16.12 | 62,300 | $437.94 M |
| 11/08/2024 | $16.98 | $16.52 (-2.71%) | $17.06 | $16.21 | 83,931 | $438.21 M |
| 11/07/2024 | $16.79 | $16.97 (1.07%) | $17.03 | $16.50 | 69,445 | $450.15 M |
| 11/06/2024 | $15.67 | $16.83 (7.4%) | $17.30 | $15.67 | 115,313 | $446.43 M |
| 11/05/2024 | $15.24 | $15.67 (2.82%) | $15.69 | $15.23 | 48,300 | $415.66 M |
| 11/04/2024 | $15.45 | $15.33 (-0.78%) | $15.48 | $15.23 | 38,403 | $406.64 M |
| 11/01/2024 | $15.74 | $15.45 (-1.84%) | $15.86 | $15.42 | 49,800 | $410.49 M |
| 10/31/2024 | $15.83 | $15.72 (-0.69%) | $15.88 | $15.60 | 48,933 | $417.66 M |
| 10/30/2024 | $16.01 | $15.81 (-1.25%) | $16.05 | $15.80 | 30,400 | $420.06 M |
| 10/29/2024 | $15.91 | $16.02 (0.69%) | $16.15 | $15.90 | 25,813 | $425.64 M |
| 10/28/2024 | $16.00 | $16.09 (0.56%) | $16.18 | $16.00 | 20,700 | $427.50 M |
| 10/25/2024 | $16.13 | $16.02 (-0.68%) | $16.23 | $15.99 | 19,856 | $425.64 M |
| 10/24/2024 | $16.40 | $16.12 (-1.71%) | $16.40 | $15.98 | 32,973 | $428.29 M |
| 10/23/2024 | $16.07 | $16.38 (1.93%) | $16.41 | $16.07 | 35,500 | $435.20 M |
| 10/22/2024 | $16.17 | $16.15 (-0.12%) | $16.31 | $15.96 | 44,330 | $429.09 M |
| 10/21/2024 | $16.58 | $16.18 (-2.41%) | $16.68 | $16.15 | 43,900 | $429.89 M |
| 10/18/2024 | $16.77 | $16.52 (-1.49%) | $16.85 | $16.39 | 42,713 | $438.92 M |
| 10/17/2024 | $16.75 | $16.70 (-0.3%) | $16.76 | $16.52 | 46,900 | $443.70 M |
| 10/16/2024 | $16.60 | $16.67 (0.42%) | $16.80 | $16.60 | 44,600 | $442.91 M |
| 10/15/2024 | $16.20 | $16.60 (2.47%) | $16.75 | $16.20 | 48,124 | $441.05 M |
| 10/14/2024 | $15.91 | $16.19 (1.76%) | $16.42 | $15.91 | 63,134 | $430.15 M |
| 10/11/2024 | $16.14 | $16.00 (-0.87%) | $16.36 | $15.95 | 68,900 | $425.10 M |
| 10/10/2024 | $16.42 | $16.18 (-1.46%) | $16.60 | $16.00 | 53,646 | $429.89 M |
| 10/09/2024 | $16.27 | $16.59 (1.97%) | $16.60 | $16.19 | 58,607 | $440.78 M |
| 10/08/2024 | $16.30 | $16.21 (-0.55%) | $16.33 | $16.09 | 44,936 | $430.68 M |
| 10/07/2024 | $16.09 | $16.19 (0.62%) | $16.33 | $16.03 | 50,737 | $430.15 M |
| 10/04/2024 | $16.10 | $16.10 (0%) | $16.15 | $15.91 | 41,635 | $427.76 M |
| 10/03/2024 | $16.23 | $16.03 (-1.23%) | $16.36 | $15.97 | 46,635 | $425.90 M |
| 10/02/2024 | $15.87 | $16.21 (2.14%) | $16.24 | $15.73 | 65,200 | $430.68 M |
| 10/01/2024 | $16.24 | $15.98 (-1.6%) | $16.24 | $15.83 | 85,205 | $424.57 M |
| 09/30/2024 | $16.09 | $16.25 (0.99%) | $16.46 | $16.09 | 98,000 | $431.75 M |
| 09/27/2024 | $16.37 | $16.06 (-1.89%) | $16.39 | $16.03 | 35,139 | $426.70 M |
| 09/26/2024 | $16.68 | $16.33 (-2.1%) | $16.68 | $16.29 | 42,035 | $433.87 M |
| 09/25/2024 | $16.94 | $16.60 (-2.01%) | $17.16 | $16.54 | 62,640 | $441.05 M |
| 09/24/2024 | $16.98 | $16.99 (0.06%) | $17.16 | $16.89 | 79,000 | $451.41 M |
| 09/23/2024 | $16.92 | $16.87 (-0.3%) | $17.05 | $16.80 | 64,123 | $448.22 M |
| 09/20/2024 | $17.07 | $16.80 (-1.58%) | $17.11 | $16.74 | 157,328 | $446.36 M |
| 09/19/2024 | $17.34 | $17.06 (-1.61%) | $17.34 | $16.76 | 39,714 | $453.27 M |
| 09/18/2024 | $16.86 | $16.99 (0.77%) | $17.30 | $16.80 | 50,800 | $451.41 M |
| 09/17/2024 | $16.55 | $16.82 (1.63%) | $17.07 | $16.55 | 64,800 | $446.89 M |
| 09/16/2024 | $17.60 | $16.49 (-6.31%) | $17.63 | $16.49 | 70,030 | $438.12 M |
| 09/13/2024 | $17.55 | $17.57 (0.11%) | $17.93 | $17.25 | 45,921 | $466.82 M |
| 09/12/2024 | $17.33 | $17.48 (0.87%) | $17.48 | $17.05 | 90,939 | $464.43 M |
| 09/11/2024 | $16.72 | $17.24 (3.11%) | $17.29 | $16.71 | 135,404 | $458.05 M |
| 09/10/2024 | $16.58 | $16.84 (1.57%) | $16.88 | $16.25 | 36,131 | $447.42 M |
| 09/09/2024 | $16.37 | $16.49 (0.73%) | $16.63 | $16.34 | 48,807 | $438.12 M |
| 09/06/2024 | $16.97 | $16.38 (-3.48%) | $16.97 | $16.38 | 48,615 | $435.20 M |
| 09/05/2024 | $17.00 | $16.88 (-0.71%) | $17.10 | $16.73 | 45,127 | $448.48 M |
| 09/04/2024 | $16.50 | $16.98 (2.91%) | $17.00 | $16.50 | 57,200 | $451.14 M |
| 09/03/2024 | $16.66 | $16.49 (-1.02%) | $16.82 | $16.48 | 58,015 | $438.12 M |
| 08/30/2024 | $16.73 | $16.74 (0.06%) | $16.83 | $16.63 | 78,900 | $444.77 M |
| 08/29/2024 | $16.49 | $16.61 (0.73%) | $16.70 | $16.44 | 54,600 | $441.31 M |
| 08/28/2024 | $16.50 | $16.43 (-0.42%) | $16.72 | $16.24 | 68,763 | $436.53 M |
| 08/27/2024 | $16.59 | $16.62 (0.18%) | $16.66 | $16.43 | 54,728 | $441.58 M |
| 08/26/2024 | $16.61 | $16.68 (0.42%) | $16.73 | $16.49 | 63,000 | $443.17 M |
| 08/23/2024 | $16.19 | $16.46 (1.67%) | $16.56 | $16.19 | 44,734 | $437.33 M |
| 08/22/2024 | $16.22 | $16.16 (-0.37%) | $16.24 | $16.05 | 36,400 | $429.36 M |
| 08/21/2024 | $16.16 | $16.20 (0.25%) | $16.33 | $16.04 | 39,021 | $430.42 M |
| 08/20/2024 | $16.45 | $16.13 (-1.95%) | $16.45 | $16.00 | 36,228 | $428.56 M |
| 08/19/2024 | $16.14 | $16.37 (1.43%) | $16.48 | $16.13 | 42,220 | $434.93 M |