5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
-32.19%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-3.84%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.70 | $13.77 (0.51%) | $13.87 | $13.54 | 94.51 K | $359.81 M |
| 01/29/2026 | $13.81 | $13.82 (0.07%) | $13.91 | $13.59 | 64.23 K | $361.11 M |
| 01/28/2026 | $14.20 | $13.69 (-3.59%) | $14.25 | $13.51 | 69.40 K | $357.72 M |
| 01/27/2026 | $14.06 | $14.25 (1.35%) | $14.26 | $13.96 | 57.13 K | $372.35 M |
| 01/26/2026 | $13.95 | $14.07 (0.86%) | $14.22 | $13.89 | 79.00 K | $367.64 M |
| 01/23/2026 | $14.48 | $13.98 (-3.45%) | $14.48 | $13.91 | 43.90 K | $365.29 M |
| 01/22/2026 | $14.52 | $14.50 (-0.14%) | $14.71 | $14.43 | 52.30 K | $378.88 M |
| 01/21/2026 | $14.25 | $14.51 (1.82%) | $14.51 | $14.12 | 72.70 K | $379.14 M |
| 01/20/2026 | $14.43 | $14.16 (-1.87%) | $14.49 | $14.13 | 43.20 K | $370.00 M |
| 01/16/2026 | $14.61 | $14.53 (-0.55%) | $14.99 | $14.44 | 88.70 K | $379.66 M |
| 01/15/2026 | $14.55 | $14.70 (1.03%) | $14.85 | $14.54 | 40.50 K | $384.11 M |
| 01/14/2026 | $14.23 | $14.48 (1.76%) | $14.63 | $14.13 | 62.24 K | $378.36 M |
| 01/13/2026 | $14.47 | $14.29 (-1.24%) | $14.62 | $14.28 | 55.82 K | $373.39 M |
| 01/12/2026 | $14.16 | $14.51 (2.47%) | $14.69 | $14.16 | 68.50 K | $379.14 M |
| 01/09/2026 | $14.29 | $14.25 (-0.28%) | $14.36 | $14.19 | 80.12 K | $372.35 M |
| 01/08/2026 | $14.07 | $14.18 (0.78%) | $14.33 | $14.07 | 87.40 K | $370.52 M |
| 01/07/2026 | $13.97 | $14.08 (0.79%) | $14.08 | $13.84 | 69.20 K | $367.91 M |
| 01/06/2026 | $13.96 | $13.96 (0%) | $14.07 | $13.85 | 86.83 K | $364.77 M |
| 01/05/2026 | $13.65 | $14.04 (2.86%) | $14.15 | $13.58 | 110.15 K | $366.86 M |
| 01/02/2026 | $13.75 | $13.68 (-0.51%) | $13.80 | $13.53 | 100.40 K | $357.45 M |
| 12/31/2025 | $14.05 | $13.78 (-1.92%) | $14.06 | $13.68 | 77.70 K | $360.07 M |
| 12/30/2025 | $13.84 | $13.98 (1.01%) | $14.06 | $13.78 | 93.94 K | $365.29 M |
| 12/29/2025 | $13.78 | $13.85 (0.51%) | $13.96 | $13.74 | 135.02 K | $361.90 M |
| 12/26/2025 | $13.81 | $13.87 (0.43%) | $13.92 | $13.72 | 64.40 K | $364.74 M |
| 12/24/2025 | $13.94 | $13.86 (-0.57%) | $14.00 | $13.74 | 34.80 K | $364.48 M |
| 12/23/2025 | $14.26 | $13.87 (-2.73%) | $14.27 | $13.80 | 74.74 K | $364.74 M |
| 12/22/2025 | $14.05 | $14.28 (1.64%) | $14.30 | $14.05 | 92.10 K | $375.52 M |
| 12/19/2025 | $14.34 | $14.10 (-1.67%) | $14.34 | $13.88 | 262.70 K | $370.79 M |
| 12/18/2025 | $14.00 | $14.40 (2.86%) | $14.41 | $13.95 | 172.25 K | $378.68 M |
| 12/17/2025 | $14.44 | $13.81 (-4.36%) | $14.53 | $13.64 | 160.80 K | $363.16 M |
| 12/16/2025 | $14.34 | $14.43 (0.63%) | $14.50 | $13.96 | 122.80 K | $379.47 M |
| 12/15/2025 | $14.15 | $14.42 (1.91%) | $14.44 | $13.62 | 107.70 K | $379.20 M |
| 12/12/2025 | $14.19 | $14.08 (-0.78%) | $14.26 | $14.01 | 86.51 K | $370.26 M |
| 12/11/2025 | $13.95 | $14.20 (1.79%) | $14.25 | $13.95 | 96.75 K | $373.42 M |
| 12/10/2025 | $14.13 | $13.93 (-1.42%) | $14.28 | $13.93 | 106.65 K | $366.32 M |
| 12/09/2025 | $13.80 | $14.08 (2.03%) | $14.32 | $13.76 | 78.63 K | $370.26 M |
| 12/08/2025 | $14.25 | $13.72 (-3.72%) | $14.25 | $13.27 | 187.92 K | $360.79 M |
| 12/05/2025 | $14.40 | $14.16 (-1.67%) | $14.40 | $14.07 | 95.60 K | $372.37 M |
| 12/04/2025 | $14.38 | $14.45 (0.49%) | $14.51 | $14.29 | 74.90 K | $379.99 M |
| 12/03/2025 | $14.29 | $14.40 (0.77%) | $14.54 | $14.23 | 82.30 K | $378.68 M |
| 12/02/2025 | $14.19 | $14.22 (0.21%) | $14.36 | $14.01 | 106.10 K | $373.94 M |
| 12/01/2025 | $14.40 | $14.11 (-2.01%) | $14.46 | $13.79 | 210.30 K | $371.05 M |
| 11/28/2025 | $14.31 | $14.48 (1.19%) | $14.50 | $14.26 | 104.11 K | $380.78 M |
| 11/26/2025 | $14.38 | $14.33 (-0.35%) | $14.40 | $14.18 | 70.40 K | $376.84 M |
| 11/25/2025 | $14.41 | $14.34 (-0.49%) | $14.55 | $14.21 | 144.00 K | $377.10 M |
| 11/24/2025 | $14.28 | $14.39 (0.77%) | $14.51 | $14.16 | 85.03 K | $378.41 M |
| 11/21/2025 | $14.15 | $14.34 (1.34%) | $14.39 | $14.03 | 107.90 K | $377.10 M |
| 11/20/2025 | $14.39 | $14.11 (-1.95%) | $14.44 | $14.09 | 130.03 K | $371.05 M |
| 11/19/2025 | $14.57 | $14.16 (-2.81%) | $14.88 | $14.14 | 190.52 K | $372.37 M |
| 11/18/2025 | $14.55 | $14.64 (0.62%) | $14.79 | $14.51 | 119.94 K | $384.99 M |
| 11/17/2025 | $14.67 | $14.57 (-0.68%) | $14.87 | $14.54 | 107.80 K | $383.15 M |
| 11/14/2025 | $14.55 | $14.60 (0.34%) | $14.71 | $14.45 | 100.40 K | $383.94 M |
| 11/13/2025 | $14.67 | $14.68 (0.07%) | $15.02 | $14.65 | 145.40 K | $386.04 M |
| 11/12/2025 | $14.90 | $14.82 (-0.54%) | $15.07 | $14.67 | 108.61 K | $389.72 M |
| 11/11/2025 | $15.03 | $14.93 (-0.67%) | $15.83 | $14.65 | 68.51 K | $392.61 M |
| 11/10/2025 | $14.80 | $14.93 (0.88%) | $15.10 | $14.79 | 85.00 K | $392.61 M |
| 11/07/2025 | $14.52 | $14.85 (2.27%) | $14.95 | $14.38 | 112.31 K | $390.51 M |
| 11/06/2025 | $15.09 | $14.67 (-2.78%) | $15.09 | $14.65 | 71.70 K | $385.78 M |
| 11/05/2025 | $14.81 | $15.04 (1.55%) | $15.13 | $14.81 | 120.20 K | $395.51 M |
| 11/04/2025 | $14.85 | $14.74 (-0.74%) | $15.06 | $14.66 | 204.83 K | $387.62 M |
| 11/03/2025 | $14.68 | $14.80 (0.82%) | $15.75 | $13.56 | 250.22 K | $389.20 M |
| 10/31/2025 | $14.71 | $15.05 (2.31%) | $15.18 | $14.68 | 116.80 K | $395.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
