-
5 DAY PERFORMANCE
-4.80% -
1 MONTH PERFORMANCE
-2.25% -
3 MONTH PERFORMANCE
+9.85% -
6 MONTH PERFORMANCE
+6.50% -
YEAR-TO-DATE PERFORMANCE
-42.91% -
1 YEAR PERFORMANCE
+8.44%
Genie Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.37 | $16.06 (-1.89%) | $16.39 | $16.03 | 34,705 | $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 |
| 08/16/2024 | $15.99 | $16.06 (0.44%) | $16.13 | $15.76 | 169,431 | $426.70 M |
| 08/15/2024 | $15.89 | $16.01 (0.76%) | $16.08 | $15.69 | 53,700 | $425.37 M |
| 08/14/2024 | $15.78 | $15.62 (-1.01%) | $15.90 | $15.59 | 72,800 | $415.01 M |
| 08/13/2024 | $15.81 | $15.78 (-0.19%) | $15.89 | $15.66 | 45,100 | $419.26 M |
| 08/12/2024 | $16.15 | $15.64 (-3.16%) | $16.19 | $15.63 | 54,332 | $415.54 M |
| 08/09/2024 | $15.97 | $16.07 (0.63%) | $16.07 | $15.75 | 134,837 | $426.96 M |
| 08/08/2024 | $15.76 | $15.97 (1.33%) | $16.05 | $15.60 | 53,900 | $424.31 M |
| 08/07/2024 | $15.40 | $15.59 (1.23%) | $15.76 | $15.24 | 72,122 | $414.21 M |
| 08/06/2024 | $15.00 | $15.16 (1.07%) | $15.47 | $14.95 | 103,133 | $402.79 M |
| 08/05/2024 | $15.51 | $15.43 (-0.52%) | $15.53 | $15.05 | 107,504 | $409.96 M |
| 08/02/2024 | $16.15 | $16.04 (-0.68%) | $16.33 | $15.92 | 87,200 | $426.17 M |
| 08/01/2024 | $17.01 | $16.55 (-2.7%) | $17.11 | $16.27 | 89,539 | $443.37 M |
| 07/31/2024 | $16.86 | $16.96 (0.59%) | $17.21 | $16.79 | 76,500 | $454.36 M |
| 07/30/2024 | $16.93 | $16.74 (-1.12%) | $16.93 | $16.55 | 54,200 | $448.46 M |
| 07/29/2024 | $16.94 | $16.81 (-0.77%) | $16.94 | $16.69 | 55,721 | $450.34 M |
| 07/26/2024 | $16.90 | $16.83 (-0.41%) | $17.06 | $16.81 | 84,600 | $450.88 M |
| 07/25/2024 | $16.36 | $16.69 (2.02%) | $16.87 | $16.36 | 85,300 | $447.13 M |
| 07/24/2024 | $16.83 | $16.23 (-3.57%) | $16.83 | $16.15 | 90,200 | $434.80 M |
| 07/23/2024 | $16.87 | $16.81 (-0.36%) | $16.90 | $16.50 | 75,000 | $450.34 M |
| 07/22/2024 | $16.78 | $16.88 (0.6%) | $17.00 | $16.57 | 71,525 | $452.22 M |
| 07/19/2024 | $16.66 | $16.70 (0.24%) | $16.77 | $16.36 | 61,711 | $447.39 M |
| 07/18/2024 | $16.69 | $16.62 (-0.42%) | $16.87 | $16.38 | 81,747 | $445.25 M |
| 07/17/2024 | $16.85 | $16.80 (-0.3%) | $17.00 | $16.76 | 119,337 | $450.07 M |
| 07/16/2024 | $16.66 | $16.91 (1.5%) | $16.93 | $16.54 | 121,491 | $453.02 M |
| 07/15/2024 | $16.49 | $16.47 (-0.12%) | $16.70 | $16.43 | 102,457 | $441.23 M |
| 07/12/2024 | $16.14 | $16.39 (1.55%) | $16.49 | $16.14 | 83,634 | $439.09 M |
| 07/11/2024 | $15.66 | $16.04 (2.43%) | $16.14 | $15.64 | 98,408 | $429.71 M |
| 07/10/2024 | $15.46 | $15.45 (-0.06%) | $15.65 | $15.36 | 75,244 | $413.91 M |
| 07/09/2024 | $15.21 | $15.35 (0.92%) | $15.48 | $15.13 | 71,593 | $411.23 M |
| 07/08/2024 | $15.06 | $15.25 (1.26%) | $15.39 | $14.79 | 90,021 | $408.55 M |
| 07/05/2024 | $15.19 | $15.00 (-1.25%) | $15.21 | $14.85 | 85,176 | $401.85 M |
| 07/03/2024 | $15.26 | $15.18 (-0.52%) | $15.40 | $15.03 | 48,304 | $406.67 M |
| 07/02/2024 | $14.97 | $15.18 (1.4%) | $15.40 | $14.97 | 107,824 | $406.67 M |
| 07/01/2024 | $14.62 | $14.89 (1.85%) | $15.17 | $14.62 | 155,539 | $398.90 M |
| 06/28/2024 | $14.49 | $14.62 (0.9%) | $14.70 | $14.17 | 919,549 | $391.67 M |