5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-13.87%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
-48.56%
1 YEAR PERFORMANCE
-49.76%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $14.37 | $14.48 (0.77%) | $14.70 | $14.33 | 266,083 | $384.10 M |
| 12/19/2024 | $14.64 | $14.54 (-0.68%) | $14.70 | $14.44 | 71,833 | $385.69 M |
| 12/18/2024 | $14.72 | $14.47 (-1.7%) | $15.09 | $14.42 | 99,200 | $383.83 M |
| 12/17/2024 | $14.49 | $14.75 (1.79%) | $14.77 | $14.39 | 84,928 | $391.26 M |
| 12/16/2024 | $14.47 | $14.47 (0%) | $14.70 | $14.42 | 78,838 | $383.83 M |
| 12/13/2024 | $14.56 | $14.55 (-0.07%) | $14.68 | $14.45 | 79,626 | $385.95 M |
| 12/12/2024 | $14.94 | $14.66 (-1.87%) | $15.01 | $14.63 | 45,300 | $388.87 M |
| 12/11/2024 | $14.89 | $14.91 (0.13%) | $14.98 | $14.73 | 91,000 | $395.50 M |
| 12/10/2024 | $14.48 | $14.73 (1.73%) | $14.87 | $14.36 | 82,624 | $390.73 M |
| 12/09/2024 | $14.53 | $14.48 (-0.34%) | $14.65 | $14.33 | 70,522 | $384.10 M |
| 12/06/2024 | $14.75 | $14.49 (-1.76%) | $14.75 | $14.31 | 69,709 | $384.36 M |
| 12/05/2024 | $14.81 | $14.75 (-0.41%) | $14.96 | $14.56 | 76,130 | $391.26 M |
| 12/04/2024 | $14.90 | $14.76 (-0.94%) | $15.02 | $14.57 | 62,125 | $391.52 M |
| 12/03/2024 | $15.42 | $14.93 (-3.18%) | $15.42 | $14.86 | 50,917 | $396.03 M |
| 12/02/2024 | $15.20 | $15.36 (1.05%) | $15.41 | $15.04 | 65,112 | $407.44 M |
| 11/29/2024 | $15.50 | $15.26 (-1.55%) | $15.51 | $15.09 | 64,900 | $404.79 M |
| 11/27/2024 | $15.74 | $15.50 (-1.52%) | $15.83 | $15.35 | 44,947 | $411.15 M |
| 11/26/2024 | $16.18 | $15.57 (-3.77%) | $16.18 | $15.43 | 79,146 | $413.01 M |
| 11/25/2024 | $16.06 | $16.32 (1.62%) | $16.55 | $15.69 | 251,600 | $432.90 M |
| 11/22/2024 | $16.01 | $16.04 (0.19%) | $16.09 | $15.83 | 50,233 | $425.48 M |
| 11/21/2024 | $15.72 | $15.90 (1.15%) | $15.94 | $15.67 | 37,400 | $421.76 M |
| 11/20/2024 | $15.67 | $15.60 (-0.45%) | $15.84 | $15.31 | 64,300 | $413.81 M |
| 11/19/2024 | $15.80 | $15.65 (-0.95%) | $15.87 | $15.52 | 53,000 | $415.13 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 |