5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
-0.70%
Genie Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $14.26 | $14.16 (-0.7%) | $14.26 | $14.04 | 25.36 K | $368.04 M |
| 02/19/2026 | $14.29 | $14.22 (-0.49%) | $14.47 | $14.18 | 85.91 K | $371.56 M |
| 02/18/2026 | $14.62 | $14.26 (-2.46%) | $14.69 | $14.23 | 61.43 K | $372.61 M |
| 02/17/2026 | $14.65 | $14.74 (0.61%) | $14.91 | $14.60 | 63.50 K | $385.15 M |
| 02/13/2026 | $14.24 | $14.60 (2.53%) | $14.72 | $14.24 | 38.41 K | $381.49 M |
| 02/12/2026 | $14.08 | $14.12 (0.28%) | $14.34 | $13.95 | 58.80 K | $368.95 M |
| 02/11/2026 | $14.39 | $13.92 (-3.27%) | $14.39 | $13.78 | 64.22 K | $363.73 M |
| 02/10/2026 | $14.23 | $14.24 (0.07%) | $14.49 | $14.23 | 62.40 K | $372.09 M |
| 02/09/2026 | $14.20 | $14.22 (0.14%) | $14.25 | $14.01 | 34.80 K | $371.56 M |
| 02/06/2026 | $14.03 | $14.15 (0.86%) | $14.31 | $14.03 | 63.70 K | $369.74 M |
| 02/05/2026 | $14.00 | $13.93 (-0.5%) | $14.11 | $13.78 | 78.90 K | $363.99 M |
| 02/04/2026 | $14.09 | $14.03 (-0.43%) | $14.18 | $13.80 | 77.70 K | $366.60 M |
| 02/03/2026 | $13.68 | $13.99 (2.27%) | $14.00 | $13.59 | 75.53 K | $365.55 M |
| 02/02/2026 | $13.82 | $13.70 (-0.87%) | $13.93 | $13.68 | 67.70 K | $357.98 M |
| 01/30/2026 | $13.70 | $13.77 (0.51%) | $13.85 | $13.54 | 96.01 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 |
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.
