Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-27	14.470	14.470	14.420	14.420	14.268	19
2026-02-26	14.510	14.510	14.510	14.510	14.357	4
2026-02-20	14.260	14.260	14.260	14.260	14.110	1
2026-02-17	14.500	14.900	14.500	14.800	14.570	71
2026-02-11	14.390	14.390	13.820	13.820	13.605	2
2026-02-06	14.270	14.270	14.270	14.270	14.048	6
2026-02-03	13.750	13.750	13.750	13.750	13.536	157
2026-02-02	13.950	13.950	13.950	13.950	13.733	1
2026-01-30	13.890	13.890	13.811	13.811	13.597	1
2026-01-26	14.034	14.034	14.034	14.034	13.816	1
2026-01-23	14.185	14.213	14.185	14.213	13.992	67
2026-01-21	14.250	14.330	14.110	14.110	13.891	47
2026-01-20	14.430	15.000	14.430	14.770	14.540	63
2026-01-16	14.610	14.876	14.610	14.876	14.644	15
2026-01-15	14.720	14.820	14.720	14.820	14.590	70
2026-01-12	14.160	14.684	14.160	14.684	14.456	146
2026-01-07	14.000	14.000	14.000	14.000	13.782	26
2026-01-06	14.123	14.123	13.940	13.940	13.723	40
2026-01-05	13.622	13.932	13.622	13.932	13.716	72
2026-01-02	13.750	13.750	13.630	13.630	13.418	14
2025-12-31	13.820	13.820	13.820	13.820	13.605	9
2025-12-30	13.898	13.968	13.898	13.968	13.751	39
2025-12-29	13.660	13.900	13.660	13.900	13.684	153
2025-12-23	14.250	14.250	14.025	14.025	13.807	134
2025-12-22	14.200	14.200	14.149	14.200	13.979	5
2025-12-19	14.025	14.090	14.025	14.090	13.871	296
2025-12-18	14.042	14.042	14.042	14.042	13.824	20
2025-12-17	14.550	14.550	13.850	13.850	13.635	551
2025-12-16	14.340	14.413	14.340	14.413	14.189	26
2025-12-12	14.100	14.100	14.100	14.100	13.881	20
2025-12-09	14.025	14.025	14.025	14.025	13.807	253
2025-12-08	14.176	14.176	13.816	13.816	13.602	288
2025-12-04	14.450	14.450	14.450	14.450	14.225	2
2025-11-26	14.300	14.300	14.261	14.275	14.053	47
2025-11-25	14.370	14.510	14.345	14.370	14.147	37
2025-11-19	14.499	14.499	14.499	14.499	14.273	34
2025-11-18	14.650	14.650	14.548	14.548	14.322	80
2025-11-12	14.989	14.989	14.735	14.820	14.590	993
2025-11-11	14.209	14.209	14.209	14.209	13.988	65
2025-11-10	15.270	15.270	15.270	15.270	15.033	65
2025-11-06	15.090	15.090	15.090	15.090	14.783	4
2025-11-05	14.817	14.817	14.817	14.817	14.515	10
2025-11-04	14.850	15.048	14.832	14.832	14.530	11
2025-11-03	14.250	15.526	14.100	15.195	14.885	302
2025-10-30	14.800	14.800	14.800	14.800	14.498	13
2025-10-29	15.250	15.250	14.941	14.941	14.636	97
2025-10-28	15.250	15.250	15.250	15.250	14.939	286
2025-10-27	15.760	15.760	15.315	15.315	15.003	356
2025-10-24	15.210	15.590	15.210	15.590	15.272	43
2025-10-23	15.490	15.490	15.275	15.330	15.018	65
2025-10-22	15.700	15.970	15.450	15.450	15.136	4,095
2025-10-21	15.725	15.820	15.450	15.730	15.410	25,024
2025-10-20	15.755	15.755	15.520	15.650	15.331	32

← NewerPage 3 of 3 · 173 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.