5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-3.12%
6 MONTH PERFORMANCE
-11.93%
YEAR-TO-DATE PERFORMANCE
-6.29%
1 YEAR PERFORMANCE
-2.79%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $14.79 | $14.98 (1.28%) | $14.98 | $14.79 | 989 | |
| 04/08/2025 | $14.79 | $14.61 (-1.22%) | $14.80 | $14.31 | 84,679 | $391.01 M |
| 04/07/2025 | $14.68 | $14.65 (-0.2%) | $15.17 | $14.15 | 64,400 | $392.08 M |
| 04/04/2025 | $14.84 | $14.97 (0.88%) | $15.30 | $14.41 | 97,413 | $400.64 M |
| 04/03/2025 | $14.96 | $15.38 (2.81%) | $15.62 | $14.89 | 62,400 | $411.61 M |
| 04/02/2025 | $15.59 | $15.29 (-1.92%) | $15.79 | $15.25 | 47,000 | $409.21 M |
| 04/01/2025 | $15.03 | $15.83 (5.32%) | $15.94 | $14.79 | 84,330 | $423.66 M |
| 03/31/2025 | $15.09 | $15.05 (-0.27%) | $15.16 | $14.98 | 89,300 | $402.78 M |
| 03/28/2025 | $15.09 | $15.10 (0.07%) | $15.27 | $14.99 | 36,100 | $404.12 M |
| 03/27/2025 | $14.78 | $15.14 (2.44%) | $15.29 | $14.74 | 54,091 | $405.19 M |
| 03/26/2025 | $14.82 | $14.74 (-0.54%) | $15.00 | $14.63 | 40,843 | $394.49 M |
| 03/25/2025 | $15.37 | $14.77 (-3.9%) | $15.38 | $14.73 | 74,900 | $395.29 M |
| 03/24/2025 | $14.95 | $15.32 (2.47%) | $15.50 | $14.86 | 74,800 | $410.01 M |
| 03/21/2025 | $14.65 | $14.81 (1.09%) | $14.93 | $14.60 | 123,139 | $396.36 M |
| 03/20/2025 | $14.67 | $14.79 (0.82%) | $15.13 | $14.61 | 63,000 | $395.82 M |
| 03/19/2025 | $14.48 | $14.81 (2.28%) | $15.06 | $14.38 | 72,304 | $396.36 M |
| 03/18/2025 | $14.57 | $14.56 (-0.07%) | $14.78 | $14.48 | 95,700 | $389.67 M |
| 03/17/2025 | $14.11 | $14.58 (3.33%) | $15.06 | $14.11 | 93,000 | $390.20 M |
| 03/14/2025 | $14.00 | $14.13 (0.93%) | $14.13 | $13.93 | 73,600 | $378.16 M |
| 03/13/2025 | $14.38 | $14.04 (-2.36%) | $14.61 | $14.04 | 42,900 | $372.43 M |
| 03/12/2025 | $13.87 | $14.25 (2.74%) | $14.39 | $13.76 | 84,128 | $378.00 M |
| 03/11/2025 | $14.15 | $13.85 (-2.12%) | $14.20 | $13.85 | 67,925 | $367.39 M |
| 03/10/2025 | $14.07 | $14.15 (0.57%) | $14.60 | $13.05 | 124,444 | $375.34 M |
| 03/07/2025 | $14.91 | $14.78 (-0.87%) | $14.93 | $14.63 | 62,600 | $392.05 M |
| 03/06/2025 | $14.80 | $14.81 (0.07%) | $14.82 | $14.53 | 31,600 | $392.85 M |
| 03/05/2025 | $14.73 | $14.87 (0.95%) | $15.08 | $14.50 | 56,300 | $394.44 M |
| 03/04/2025 | $14.69 | $14.82 (0.88%) | $15.05 | $14.69 | 53,800 | $393.12 M |
| 03/03/2025 | $14.34 | $14.77 (3%) | $14.86 | $14.24 | 89,200 | $391.79 M |
| 02/28/2025 | $14.28 | $14.30 (0.14%) | $14.44 | $14.14 | 476,300 | $379.32 M |
| 02/27/2025 | $14.87 | $14.33 (-3.63%) | $14.87 | $14.11 | 99,300 | $380.12 M |
| 02/26/2025 | $14.76 | $14.93 (1.15%) | $14.96 | $14.74 | 49,361 | $396.03 M |
| 02/25/2025 | $14.35 | $14.75 (2.79%) | $14.99 | $14.22 | 74,700 | $391.26 M |
| 02/24/2025 | $14.24 | $14.26 (0.14%) | $14.33 | $14.16 | 59,111 | $378.26 M |
| 02/21/2025 | $14.43 | $14.10 (-2.29%) | $14.43 | $14.07 | 99,831 | $374.02 M |
| 02/20/2025 | $14.25 | $14.28 (0.21%) | $14.41 | $14.12 | 46,700 | $378.79 M |
| 02/19/2025 | $14.28 | $14.36 (0.56%) | $14.40 | $14.21 | 55,223 | $380.91 M |
| 02/18/2025 | $14.11 | $14.38 (1.91%) | $14.41 | $14.04 | 47,936 | $381.44 M |
| 02/14/2025 | $14.19 | $14.22 (0.21%) | $14.29 | $14.19 | 55,800 | $377.20 M |
| 02/13/2025 | $13.98 | $14.17 (1.36%) | $14.23 | $13.92 | 54,313 | $375.87 M |
| 02/12/2025 | $14.28 | $13.95 (-2.31%) | $14.28 | $13.95 | 50,235 | $370.04 M |
| 02/11/2025 | $14.30 | $14.48 (1.26%) | $14.55 | $14.29 | 33,000 | $384.10 M |
| 02/10/2025 | $14.41 | $14.37 (-0.28%) | $14.56 | $14.36 | 39,500 | $381.18 M |
| 02/07/2025 | $14.40 | $14.41 (0.07%) | $14.45 | $14.32 | 34,426 | $382.24 M |
| 02/06/2025 | $14.69 | $14.44 (-1.7%) | $14.76 | $14.35 | 31,800 | $383.04 M |
| 02/05/2025 | $14.51 | $14.74 (1.59%) | $14.89 | $14.47 | 39,231 | $390.99 M |
| 02/04/2025 | $14.34 | $14.46 (0.84%) | $14.62 | $14.31 | 59,401 | $383.57 M |
| 02/03/2025 | $14.15 | $14.43 (1.98%) | $14.46 | $14.08 | 53,800 | $382.77 M |
| 01/31/2025 | $14.31 | $14.33 (0.14%) | $14.62 | $14.27 | 96,816 | $380.12 M |
| 01/30/2025 | $14.59 | $14.34 (-1.71%) | $14.59 | $14.25 | 37,617 | $380.38 M |
| 01/29/2025 | $14.10 | $14.43 (2.34%) | $14.51 | $14.10 | 46,413 | $382.77 M |
| 01/28/2025 | $14.03 | $14.20 (1.21%) | $14.35 | $14.01 | 70,649 | $376.67 M |
| 01/27/2025 | $14.20 | $14.05 (-1.06%) | $14.30 | $13.94 | 59,800 | $372.69 M |
| 01/24/2025 | $14.12 | $14.20 (0.57%) | $14.28 | $14.09 | 57,600 | $376.67 M |
| 01/23/2025 | $14.34 | $14.22 (-0.84%) | $14.42 | $14.13 | 62,300 | $377.20 M |
| 01/22/2025 | $14.75 | $14.43 (-2.17%) | $14.80 | $14.41 | 78,700 | $382.77 M |
| 01/21/2025 | $14.83 | $14.88 (0.34%) | $15.03 | $14.83 | 39,100 | $394.71 M |
| 01/17/2025 | $14.94 | $14.78 (-1.07%) | $14.94 | $14.69 | 54,804 | $392.05 M |
| 01/16/2025 | $14.54 | $14.92 (2.61%) | $14.93 | $14.54 | 45,442 | $395.77 M |
| 01/15/2025 | $14.69 | $14.66 (-0.2%) | $14.93 | $14.57 | 58,800 | $388.87 M |
| 01/14/2025 | $14.55 | $14.57 (0.14%) | $14.65 | $14.36 | 53,311 | $386.48 M |
| 01/13/2025 | $14.70 | $14.51 (-1.29%) | $14.70 | $14.40 | 52,000 | $384.89 M |
| 01/10/2025 | $14.81 | $14.79 (-0.14%) | $14.98 | $14.52 | 64,300 | $392.32 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.
