Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.679	23.679	23.679	23.679	22.461	134
2023-11-30	24.155	24.155	23.234	23.234	22.039	88
2023-11-29	24.539	24.539	24.216	24.267	23.019	216
2023-11-28	25.765	26.110	24.640	24.640	23.373	1,253
2023-11-27	25.238	25.238	25.238	25.238	23.940	337
2023-11-24	25.460	25.628	25.460	25.468	24.158	229
2023-11-22	25.061	25.580	25.061	25.580	24.264	131
2023-11-21	24.683	24.683	24.683	24.683	23.413	300
2023-11-20	25.045	25.045	24.150	24.306	23.056	1,195
2023-11-17	25.700	25.939	25.700	25.939	24.604	135
2023-11-15	25.450	25.470	25.450	25.470	24.160	166
2023-11-14	24.159	25.360	24.159	25.360	24.056	972
2023-11-13	24.047	24.047	23.434	23.434	22.228	43
2023-11-10	24.576	24.576	24.120	24.120	22.879	152
2023-11-09	24.030	24.030	23.824	23.824	22.528	60
2023-11-08	22.654	22.654	22.654	22.654	21.421	120
2023-11-07	22.148	22.148	20.220	20.220	19.120	227
2023-11-06	21.398	23.698	21.398	23.240	21.975	1,404
2023-11-03	20.531	20.670	20.531	20.670	19.545	69
2023-11-02	20.264	20.417	20.264	20.417	19.306	28
2023-10-31	19.660	19.660	19.660	19.660	18.590	1
2023-10-30	19.643	19.855	19.615	19.710	18.637	540
2023-10-24	19.588	19.588	19.588	19.588	18.522	519
2023-10-23	18.455	18.603	18.455	18.603	17.590	348
2023-10-20	18.995	18.995	18.660	18.660	17.645	306
2023-10-18	20.036	20.036	19.920	19.920	18.836	82
2023-10-17	19.900	20.150	19.780	19.780	18.704	425
2023-10-16	19.268	19.750	19.203	19.750	18.675	217
2023-10-13	18.862	18.903	18.862	18.903	17.875	132
2023-10-12	18.440	18.730	18.440	18.730	17.711	253
2023-10-10	17.053	17.068	17.053	17.068	16.139	154
2023-10-05	15.261	15.632	15.261	15.632	14.781	299
2023-10-04	15.140	15.140	15.140	15.140	14.316	1
2023-10-02	14.322	14.322	14.322	14.322	13.543	1
2023-09-22	14.950	14.950	14.950	14.950	14.136	90
2023-09-21	15.208	15.208	15.208	15.208	14.380	39
2023-09-18	14.978	14.978	14.978	14.978	14.163	100
2023-09-15	14.800	14.800	14.679	14.679	13.880	31
2023-09-11	14.590	14.650	14.590	14.650	13.853	1,170
2023-09-08	14.611	14.660	14.602	14.633	13.836	891
2023-09-06	15.000	15.000	15.000	15.000	14.184	65
2023-09-05	15.000	15.150	14.846	14.905	14.094	942
2023-08-31	15.980	15.980	15.465	15.465	14.623	37
2023-08-30	16.182	16.182	16.182	16.182	15.302	2
2023-08-29	15.318	15.880	15.318	15.880	15.015	1,177
2023-08-24	15.440	15.440	15.440	15.440	14.600	1
2023-08-16	15.530	15.530	15.530	15.530	14.685	1
2023-08-09	15.135	15.546	15.135	15.536	14.619	1,143
2023-08-08	15.115	15.115	15.050	15.050	14.162	26
2023-08-07	13.974	14.840	13.974	14.371	13.523	717
2023-08-04	13.700	13.700	13.700	13.700	12.892	33
2023-08-02	13.251	13.251	13.251	13.251	12.469	200
2023-08-01	13.338	13.338	13.332	13.332	12.546	341
2023-07-31	13.300	13.300	13.300	13.300	12.515	1
2023-07-27	13.175	13.175	13.175	13.175	12.398	1
2023-07-26	13.860	13.860	13.860	13.860	13.042	25
2023-07-19	13.920	13.920	13.890	13.890	13.071	1
2023-07-18	13.809	13.809	13.809	13.809	12.994	100
2023-07-12	13.200	13.480	13.200	13.480	12.685	384
2023-07-11	12.970	12.970	12.950	12.950	12.186	323

← NewerPage 8 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.