Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	14.710	14.750	14.710	14.750	14.048	206
2024-03-25	15.010	15.010	14.917	15.010	14.295	3,282
2024-03-22	15.760	15.760	14.830	15.200	14.476	555
2024-03-20	16.400	16.400	16.400	16.400	15.619	7
2024-03-19	16.275	16.275	16.162	16.162	15.392	114
2024-03-18	16.075	16.075	16.075	16.075	15.309	40
2024-03-13	16.025	16.025	16.025	16.025	15.262	100
2024-03-12	16.760	16.760	15.940	15.940	15.181	334
2024-03-11	19.545	19.545	16.300	17.000	16.190	1,448
2024-03-08	18.980	19.320	18.965	19.200	18.286	151
2024-03-04	18.540	18.540	18.540	18.540	17.657	174
2024-03-01	18.495	18.495	18.260	18.355	17.481	460
2024-02-29	18.320	18.402	18.320	18.402	17.526	201
2024-02-28	18.020	18.020	18.020	18.020	17.162	3
2024-02-27	18.133	18.133	18.133	18.133	17.269	368
2024-02-26	17.855	17.878	17.715	17.715	16.871	740
2024-02-22	17.890	17.970	17.890	17.970	17.114	150
2024-02-21	17.891	17.891	17.891	17.891	17.039	100
2024-02-20	17.380	18.090	17.380	18.020	17.162	30
2024-02-16	18.740	18.740	18.375	18.375	17.500	72
2024-02-15	18.760	18.760	18.760	18.760	17.795	60
2024-02-14	18.533	18.533	18.533	18.533	17.580	109
2024-02-13	18.430	18.430	18.150	18.320	17.378	43
2024-02-12	18.590	18.910	18.538	18.910	17.937	60
2024-02-05	19.090	19.090	18.289	18.289	17.348	212
2024-02-02	19.380	19.530	19.130	19.130	18.146	301
2024-01-29	19.680	19.680	19.350	19.570	18.563	101
2024-01-26	19.975	19.975	19.303	19.345	18.350	483
2024-01-24	20.000	20.000	19.740	19.740	18.725	315
2024-01-23	19.798	19.798	19.798	19.798	18.779	11
2024-01-22	19.150	19.840	19.150	19.840	18.820	800
2024-01-19	20.300	20.300	19.636	19.636	18.626	804
2024-01-18	19.880	19.880	19.880	19.880	18.857	16
2024-01-16	21.610	21.745	20.892	20.892	19.817	993
2024-01-12	22.515	23.030	21.961	21.961	20.832	1,276
2024-01-11	23.620	23.620	23.620	23.620	22.405	187
2024-01-10	24.767	24.767	23.006	23.055	21.869	1,352
2024-01-09	26.680	26.680	25.500	25.720	24.397	503
2024-01-08	27.429	27.485	27.429	27.485	26.071	746
2024-01-05	29.020	29.020	28.155	28.155	26.707	131
2024-01-04	28.795	29.250	28.745	29.250	27.746	533
2024-01-03	28.495	28.647	28.495	28.647	27.174	86
2024-01-02	27.580	27.820	27.580	27.780	26.351	900
2023-12-29	28.625	28.625	28.625	28.625	27.153	7
2023-12-28	30.098	30.098	29.302	29.302	27.795	105
2023-12-27	30.121	30.121	30.121	30.121	28.572	394
2023-12-22	29.070	30.000	29.070	30.000	28.457	150
2023-12-21	27.900	28.380	27.900	28.380	26.920	1
2023-12-20	28.811	28.811	28.770	28.800	27.319	53
2023-12-19	28.445	28.645	28.445	28.645	27.172	290
2023-12-18	27.923	28.337	27.700	28.337	26.880	733
2023-12-15	27.750	28.193	27.580	28.193	26.743	581
2023-12-14	27.050	27.050	27.050	27.050	25.659	200
2023-12-13	27.800	27.800	27.549	27.549	26.132	1
2023-12-12	27.636	27.636	26.370	27.600	26.180	2,436
2023-12-11	26.730	26.988	26.515	26.988	25.599	886
2023-12-08	25.835	26.425	25.835	26.257	24.907	1,291
2023-12-07	25.578	25.578	25.578	25.578	24.262	268
2023-12-06	23.450	25.030	23.450	25.030	23.743	446
2023-12-05	23.555	23.570	23.505	23.505	22.296	83

← NewerPage 7 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.