Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	21.485	21.485	21.485	21.485	20.946	150
2025-06-02	21.618	21.618	21.618	21.618	21.076	170
2025-05-30	20.660	20.725	20.660	20.725	20.205	400
2025-05-29	20.051	20.051	20.051	20.051	19.548	30
2025-05-28	20.190	20.190	20.190	20.190	19.684	1
2025-05-27	20.307	20.307	20.135	20.307	19.797	504
2025-05-20	19.020	19.020	19.020	19.020	18.543	1
2025-05-19	18.680	18.680	18.680	18.680	18.212	35
2025-05-15	17.502	17.595	17.501	17.595	17.085	5
2025-05-14	17.040	17.040	17.040	17.040	16.546	200
2025-05-12	16.476	16.476	16.476	16.476	15.998	6
2025-05-07	15.810	15.810	15.788	15.788	15.330	75
2025-05-06	15.475	16.125	15.475	16.125	15.658	346
2025-04-30	14.980	14.980	14.980	14.980	14.546	38
2025-04-28	15.000	15.000	15.000	15.000	14.565	12
2025-04-25	14.945	15.005	14.945	15.005	14.570	48
2025-04-24	14.700	14.700	14.700	14.700	14.274	1
2025-04-17	15.108	15.180	15.089	15.179	14.739	45
2025-04-16	15.155	15.310	15.155	15.310	14.866	33
2025-04-11	14.720	14.720	14.720	14.720	14.294	10
2025-04-08	14.870	14.870	14.870	14.870	14.439	30
2025-04-07	14.280	14.280	14.280	14.280	13.866	302
2025-04-04	14.850	14.950	14.850	14.892	14.460	825
2025-04-03	15.025	15.025	15.025	15.025	14.589	476
2025-04-02	15.370	15.370	15.370	15.370	14.924	1
2025-03-24	14.950	14.950	14.875	14.875	14.444	19
2025-03-17	14.063	14.063	14.040	14.063	13.655	33
2025-03-12	14.280	14.280	14.280	14.280	13.866	20
2025-03-10	14.475	14.475	13.260	13.260	12.876	866
2025-03-03	14.278	14.380	14.278	14.380	13.963	372
2025-02-13	14.135	14.135	14.135	14.135	13.654	30
2025-02-11	14.440	14.440	14.440	14.440	13.948	140
2025-02-07	14.305	14.393	14.305	14.393	13.903	29
2025-01-22	14.430	14.430	14.430	14.430	13.939	1
2025-01-16	14.540	14.540	14.540	14.540	14.045	3
2025-01-10	14.710	14.980	14.710	14.980	14.470	47
2025-01-02	15.315	15.315	15.315	15.315	14.793	200
2024-12-31	15.575	15.575	15.575	15.575	15.045	100
2024-12-18	14.655	14.655	14.655	14.655	14.156	146
2024-12-16	14.425	14.700	14.425	14.700	14.199	500
2024-12-11	14.890	14.890	14.890	14.890	14.383	1
2024-12-09	14.490	14.490	14.490	14.490	13.997	53
2024-12-06	14.405	14.425	14.405	14.425	13.934	22
2024-12-05	14.670	14.670	14.670	14.670	14.170	39
2024-12-04	15.015	15.015	15.015	15.015	14.503	6
2024-12-03	15.240	15.240	15.240	15.240	14.721	1
2024-12-02	15.245	15.245	15.130	15.245	14.725	91
2024-11-26	15.910	15.910	15.910	15.910	15.369	12
2024-11-25	16.144	16.144	16.144	16.144	15.594	6
2024-11-21	15.745	15.824	15.745	15.824	15.285	4
2024-11-20	15.500	15.500	15.500	15.500	14.972	1
2024-11-19	15.715	15.715	15.624	15.624	15.092	43
2024-11-12	16.360	16.360	16.360	16.360	15.803	1
2024-11-08	16.980	16.980	16.980	16.980	16.329	15
2024-11-07	16.743	16.920	16.700	16.920	16.272	77
2024-11-04	15.428	15.428	15.428	15.428	14.837	9
2024-11-01	15.754	15.754	15.754	15.754	15.150	29
2024-10-15	16.200	16.390	16.200	16.390	15.762	131
2024-10-10	16.568	16.568	16.080	16.080	15.464	2
2024-10-08	16.286	16.286	16.286	16.286	15.662	6

← NewerPage 5 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.