Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	16.090	16.135	16.090	16.135	15.517	18
2024-10-01	16.028	16.145	16.028	16.145	15.526	10
2024-09-26	16.560	16.560	16.560	16.560	15.926	115
2024-09-25	17.080	17.080	16.730	16.730	16.089	1
2024-09-24	17.103	17.103	17.103	17.103	16.448	17
2024-09-23	16.876	17.017	16.876	16.920	16.272	159
2024-09-20	17.134	17.134	17.134	17.134	16.477	2
2024-09-19	17.026	17.026	16.976	16.976	16.326	43
2024-09-17	16.561	16.980	16.561	16.561	15.926	72
2024-09-16	16.695	16.695	16.695	16.695	16.055	68
2024-09-13	17.610	17.844	17.610	17.844	17.160	97
2024-09-12	17.320	17.320	17.320	17.320	16.656	18
2024-09-06	16.970	16.970	16.588	16.588	15.952	102
2024-08-27	16.530	16.530	16.530	16.530	15.897	1
2024-08-23	16.360	16.454	16.300	16.454	15.823	106
2024-08-14	15.780	15.780	15.780	15.780	15.175	1
2024-08-13	15.772	15.772	15.772	15.772	15.096	50
2024-08-08	15.725	15.749	15.725	15.749	15.073	33
2024-08-07	15.446	15.446	15.446	15.446	14.783	73
2024-08-05	15.086	15.086	15.086	15.086	14.439	25
2024-07-31	16.790	16.790	16.790	16.790	16.070	6
2024-07-30	16.940	16.940	16.940	16.940	16.213	1
2024-07-29	16.785	16.785	16.785	16.785	16.065	300
2024-07-16	16.779	16.779	16.779	16.779	16.059	72
2024-07-12	16.070	16.070	16.070	16.070	15.381	55
2024-07-10	15.537	15.537	15.537	15.537	14.870	2
2024-07-03	15.280	15.310	15.280	15.281	14.626	110
2024-06-26	14.520	14.520	14.520	14.520	13.897	55
2024-06-24	14.031	14.031	14.031	14.031	13.429	12
2024-06-18	14.410	14.432	14.410	14.432	13.813	149
2024-06-17	14.186	14.220	14.186	14.220	13.610	150
2024-06-13	14.672	14.672	14.672	14.672	14.042	35
2024-06-11	14.670	14.670	14.670	14.670	14.041	25
2024-06-06	15.336	15.336	15.336	15.336	14.678	314
2024-06-04	15.038	15.039	15.034	15.039	14.394	1,025
2024-06-03	15.194	15.194	15.194	15.194	14.542	31
2024-05-31	15.168	15.168	15.168	15.168	14.517	62
2024-05-29	14.800	14.800	14.800	14.800	14.165	3
2024-05-28	15.430	15.430	15.270	15.270	14.615	11
2024-05-20	15.450	15.450	15.170	15.170	14.519	2
2024-05-13	15.285	15.300	15.120	15.120	14.400	401
2024-05-10	15.244	15.244	15.244	15.244	14.518	161
2024-05-08	15.855	15.855	15.129	15.131	14.410	204
2024-05-07	15.637	15.637	15.637	15.637	14.893	141
2024-05-02	15.610	15.610	15.610	15.610	14.867	1
2024-05-01	15.594	15.594	15.594	15.594	14.851	29
2024-04-25	15.580	15.580	15.580	15.580	14.838	95
2024-04-23	16.410	16.414	16.410	16.414	15.632	93
2024-04-22	15.870	16.065	15.870	16.065	15.300	96
2024-04-19	15.690	15.750	15.690	15.750	15.000	3
2024-04-16	15.346	15.346	15.346	15.346	14.615	69
2024-04-15	15.300	15.300	15.285	15.285	14.557	22
2024-04-11	15.016	15.280	15.016	15.280	14.552	162
2024-04-10	15.100	15.100	15.090	15.090	14.371	190
2024-04-08	15.660	15.660	15.660	15.660	14.914	60
2024-04-05	15.470	15.470	15.470	15.470	14.733	205
2024-04-04	15.605	15.760	15.605	15.605	14.862	43
2024-04-03	15.706	15.706	15.706	15.706	14.958	669
2024-04-02	15.775	15.775	15.775	15.775	15.024	250
2024-03-27	14.920	14.920	14.920	14.920	14.209	6

← NewerPage 6 of 10 · 568 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.