Genie Energy Ltd. historical data

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

← NewerPage 2 of 2 · 95 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.