Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	15.370	15.399	15.370	15.399	15.085	40
2025-10-06	15.498	15.520	15.480	15.520	15.204	923
2025-10-02	14.890	14.890	14.890	14.890	14.587	2
2025-09-30	15.025	15.052	15.012	15.020	14.714	218
2025-09-29	15.396	15.396	15.396	15.396	15.082	3
2025-09-26	15.340	15.340	15.340	15.340	15.027	5
2025-09-25	15.515	15.515	15.515	15.515	15.199	11
2025-09-24	15.190	15.393	15.190	15.393	15.079	28
2025-09-23	15.780	15.780	15.456	15.456	15.141	494
2025-09-22	14.854	14.854	14.854	14.854	14.552	70
2025-09-12	15.055	15.055	15.055	15.055	14.748	6
2025-09-05	14.936	14.938	14.936	14.938	14.634	606
2025-09-03	15.000	15.000	15.000	15.000	14.694	5
2025-09-02	15.175	15.175	15.175	15.175	14.865	3
2025-08-29	15.275	15.275	15.275	15.275	14.963	135
2025-08-28	15.370	15.370	15.290	15.305	14.993	11
2025-08-27	15.260	15.260	15.260	15.260	14.949	12
2025-08-26	15.215	15.215	15.215	15.215	14.905	6
2025-08-20	15.636	15.636	15.636	15.636	15.317	18
2025-08-19	15.470	15.470	15.436	15.436	15.121	116
2025-08-18	15.811	15.811	15.548	15.548	15.231	46
2025-08-12	16.144	16.144	16.144	16.144	15.815	6
2025-08-11	16.110	16.110	16.110	16.110	15.782	4
2025-08-08	16.010	16.010	15.624	15.624	15.232	46
2025-08-07	18.380	18.490	16.166	16.634	16.217	2,039
2025-08-06	20.395	20.395	20.385	20.385	19.874	170
2025-08-05	20.890	20.890	20.220	20.220	19.713	610
2025-08-04	20.840	20.880	20.840	20.880	20.356	450
2025-08-01	20.220	20.363	20.220	20.360	19.849	211
2025-07-29	20.400	20.400	20.400	20.400	19.888	100
2025-07-28	20.000	20.055	20.000	20.055	19.552	101
2025-07-25	20.423	20.423	20.423	20.423	19.911	4
2025-07-23	20.700	20.700	20.700	20.700	20.181	1
2025-07-22	21.080	21.080	21.080	21.080	20.551	100
2025-07-21	20.510	20.530	20.510	20.530	20.015	115
2025-07-17	20.923	20.923	20.923	20.923	20.398	7
2025-07-16	21.360	21.540	21.240	21.240	20.707	131
2025-07-15	21.500	21.500	21.500	21.500	20.961	5
2025-07-14	21.690	22.670	21.528	22.240	21.682	19
2025-07-09	23.400	23.541	23.000	23.541	22.951	201
2025-07-08	23.928	24.187	23.585	23.585	22.994	62
2025-07-07	25.110	25.400	25.060	25.225	24.592	225
2025-07-03	24.466	24.826	24.332	24.332	23.722	1,183
2025-07-02	25.540	25.570	25.123	25.123	24.493	380
2025-07-01	26.700	27.000	26.030	26.030	25.377	309
2025-06-30	27.700	27.700	25.929	26.395	25.733	2,732
2025-06-27	26.756	27.970	26.756	27.970	27.268	168
2025-06-26	28.140	28.140	26.717	26.717	26.047	668
2025-06-25	27.760	28.250	27.685	28.250	27.542	438
2025-06-24	27.080	27.806	26.750	27.806	27.109	981
2025-06-23	26.010	27.005	26.010	27.005	26.328	1,057
2025-06-20	25.450	25.450	25.450	25.450	24.812	80
2025-06-18	25.080	25.080	25.080	25.080	24.451	1,500
2025-06-17	24.920	25.180	24.920	25.180	24.549	198
2025-06-16	25.323	25.500	24.923	25.500	24.861	1,542
2025-06-13	24.270	24.270	24.245	24.245	23.637	82
2025-06-12	23.950	23.950	23.950	23.950	23.349	300
2025-06-11	23.310	23.791	23.310	23.791	23.195	733
2025-06-09	22.900	22.900	22.900	22.900	22.326	43
2025-06-06	22.802	22.802	22.802	22.802	22.230	93

← NewerPage 4 of 10 · 567 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.