Genie Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 9.628 | 9.628 | 9.430 | 9.430 | 8.639 | 560 |
| 2022-07-21 | 9.580 | 9.580 | 9.440 | 9.440 | 8.648 | 73 |
| 2022-07-18 | 8.938 | 8.938 | 8.938 | 8.938 | 8.188 | 100 |
| 2022-07-12 | 9.075 | 9.075 | 9.053 | 9.053 | 8.294 | 106 |
| 2022-07-11 | 8.960 | 9.035 | 8.960 | 9.035 | 8.277 | 350 |
| 2022-07-08 | 9.171 | 9.171 | 9.171 | 9.171 | 8.402 | 100 |
| 2022-07-06 | 9.087 | 9.087 | 9.087 | 9.087 | 8.325 | 278 |
| 2022-06-30 | 8.795 | 8.795 | 8.795 | 8.795 | 8.057 | 304 |
| 2022-06-28 | 8.860 | 8.860 | 8.860 | 8.860 | 8.117 | 45 |
| 2022-06-27 | 8.496 | 8.499 | 8.496 | 8.499 | 7.786 | 500 |
| 2022-06-24 | 8.080 | 8.303 | 8.055 | 8.303 | 7.606 | 300 |
| 2022-06-23 | 8.470 | 8.470 | 8.415 | 8.415 | 7.709 | 360 |
| 2022-06-17 | 7.620 | 7.620 | 7.530 | 7.530 | 6.898 | 350 |
| 2022-06-10 | 8.267 | 8.267 | 7.735 | 7.735 | 7.086 | 400 |
| 2022-06-09 | 8.355 | 8.355 | 8.355 | 8.355 | 7.654 | 89 |
| 2022-06-07 | 8.801 | 8.801 | 8.801 | 8.801 | 8.063 | 100 |
| 2022-05-31 | 8.015 | 8.120 | 8.015 | 8.120 | 7.439 | 111 |
| 2022-05-27 | 7.542 | 7.970 | 7.542 | 7.970 | 7.302 | 291 |
| 2022-05-23 | 7.299 | 7.300 | 7.298 | 7.300 | 6.688 | 997 |
| 2022-05-20 | 7.229 | 7.229 | 7.229 | 7.229 | 6.623 | 40 |
| 2022-05-18 | 7.475 | 7.639 | 7.475 | 7.639 | 6.930 | 350 |
| 2022-05-17 | 7.500 | 7.500 | 7.500 | 7.500 | 6.803 | 200 |
| 2022-04-26 | 6.788 | 6.788 | 6.788 | 6.788 | 6.158 | 100 |
| 2021-12-29 | 5.330 | 5.330 | 5.304 | 5.315 | 4.769 | 1,900 |
| 2021-11-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.306 | 100 |
| 2021-11-17 | 5.060 | 5.060 | 5.060 | 5.060 | 4.539 | 187 |
| 2021-11-02 | 4.925 | 4.925 | 4.920 | 4.920 | 4.414 | 110 |
← NewerPage 10 of 10 · 567 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0750 USD |
| 2026-05-22 | 0.0750 USD |
| 2026-02-18 | 0.0750 USD |
| 2025-11-10 | 0.0750 USD |
| 2025-08-11 | 0.0750 USD |
| 2025-05-19 | 0.0750 USD |
| 2025-02-18 | 0.0750 USD |
| 2024-11-12 | 0.0750 USD |
| 2024-08-14 | 0.0750 USD |
| 2024-05-17 | 0.0750 USD |
| 2024-02-16 | 0.0750 USD |
| 2023-11-10 | 0.0750 USD |
| 2023-08-11 | 0.0750 USD |
| 2023-05-18 | 0.0750 USD |
| 2023-02-17 | 0.0750 USD |
| 2022-11-10 | 0.0750 USD |
| 2022-08-17 | 0.0750 USD |
| 2022-05-19 | 0.0750 USD |
| 2022-02-18 | 0.0750 USD |
| 2020-12-03 | 0.0850 USD |
| 2020-08-17 | 0.0850 USD |
| 2020-05-18 | 0.0850 USD |
| 2020-03-23 | 0.0750 USD |
| 2019-11-15 | 0.0750 USD |
| 2019-08-15 | 0.0750 USD |
| 2019-05-17 | 0.0750 USD |
| 2019-03-22 | 0.0750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.