Genie Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	14.530	14.780	14.530	14.603	14.528	136
2026-07-01	14.790	14.790	14.490	14.490	14.416	274
2026-06-30	14.540	14.800	14.530	14.580	14.506	37
2026-06-24	14.360	14.420	14.220	14.420	14.346	5
2026-06-23	14.260	14.630	14.260	14.440	14.366	3
2026-06-22	13.610	14.550	13.610	14.470	14.396	4
2026-06-18	14.090	14.090	14.090	14.090	14.018	2
2026-06-17	14.030	14.060	13.875	13.970	13.899	81
2026-06-15	14.000	14.540	13.840	14.150	14.078	2
2026-06-12	14.180	14.271	14.180	14.271	14.198	175
2026-06-11	14.193	14.240	14.160	14.180	14.108	6
2026-06-10	14.457	14.770	14.457	14.770	14.695	5
2026-06-09	14.470	14.490	14.245	14.490	14.416	3
2026-06-04	13.655	13.655	13.585	13.585	13.515	76
2026-06-03	14.060	14.060	13.750	13.750	13.680	3
2026-05-29	13.790	13.790	13.790	13.790	13.719	15
2026-05-27	13.990	14.010	13.990	14.010	13.938	40
2026-05-26	13.940	13.976	13.810	13.976	13.905	24
2026-05-22	14.000	14.220	13.770	13.770	13.700	3
2026-05-19	13.880	13.880	13.674	13.850	13.704	8
2026-05-18	13.560	13.660	13.350	13.639	13.495	113
2026-05-15	13.030	13.030	13.030	13.030	12.893	1
2026-05-14	14.750	14.750	13.010	13.140	13.002	27
2026-05-13	14.800	14.800	14.800	14.800	14.644	9
2026-05-12	13.990	13.997	13.990	13.997	13.849	53
2026-05-11	14.110	14.575	14.110	14.575	14.422	76
2026-05-06	14.432	14.432	14.432	14.432	14.280	1
2026-05-05	14.570	14.570	14.400	14.400	14.248	3
2026-05-01	14.200	14.619	14.200	14.390	14.239	310
2026-04-30	13.650	13.718	13.650	13.718	13.574	31
2026-04-28	14.170	14.170	14.057	14.070	13.922	107
2026-04-27	13.791	13.830	13.791	13.830	13.684	1
2026-04-23	13.970	13.970	13.970	13.970	13.823	10
2026-04-22	13.990	13.990	13.675	13.860	13.714	6
2026-04-21	13.495	13.495	13.495	13.495	13.353	4
2026-04-20	13.845	14.000	13.690	13.990	13.843	9
2026-04-17	13.760	13.760	13.760	13.760	13.615	3
2026-04-16	14.230	14.230	13.750	13.750	13.605	3
2026-04-15	13.720	13.720	13.720	13.720	13.576	2
2026-04-13	14.200	14.400	13.910	13.910	13.764	144
2026-04-10	14.530	14.530	14.475	14.475	14.323	6
2026-04-08	14.587	14.860	14.525	14.530	14.377	42
2026-04-07	13.970	14.420	13.970	14.060	13.912	12
2026-04-02	14.110	14.490	14.110	14.490	14.338	4
2026-04-01	14.002	14.325	14.002	14.325	14.174	106
2026-03-31	14.630	14.630	13.820	14.203	14.054	8
2026-03-30	14.000	14.280	14.000	14.280	14.130	6
2026-03-27	14.010	14.010	13.810	13.810	13.665	205
2026-03-26	13.950	14.030	13.950	13.980	13.833	112
2026-03-23	13.800	14.630	13.800	14.320	14.169	407
2026-03-20	14.345	14.345	13.536	13.536	13.393	7
2026-03-19	13.725	13.725	13.725	13.725	13.581	14
2026-03-18	14.000	14.000	13.990	13.990	13.843	2
2026-03-17	14.486	14.486	14.486	14.486	14.333	3
2026-03-16	14.500	14.839	14.500	14.660	14.506	21
2026-03-13	14.180	14.180	14.050	14.050	13.902	1
2026-03-12	14.210	14.210	14.150	14.150	14.001	6
2026-03-11	14.055	14.055	13.980	13.980	13.833	15
2026-03-09	13.885	14.160	13.885	14.160	14.011	9
2026-03-02	14.620	14.660	14.380	14.380	14.229	2

← NewerPage 2 of 3 · 173 trading daysOlder →

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.