Genie Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	13.540	13.560	13.450	13.560	12.760	2
2023-07-06	13.570	13.570	13.570	13.570	12.770	1
2023-07-05	13.800	13.919	13.741	13.919	13.098	240
2023-06-29	13.912	14.000	13.912	14.000	13.174	191
2023-06-27	13.490	13.710	13.490	13.620	12.817	183
2023-06-26	13.116	13.116	13.116	13.116	12.342	107
2023-06-23	13.600	13.600	13.243	13.243	12.462	330
2023-06-20	14.242	14.242	14.242	14.242	13.402	100
2023-06-15	13.885	13.885	13.885	13.885	13.066	85
2023-06-14	14.240	14.240	14.240	14.240	13.400	1
2023-06-08	14.155	14.155	14.030	14.030	13.202	3
2023-06-05	14.202	14.202	14.202	14.202	13.364	10
2023-05-30	14.507	14.507	14.507	14.507	13.651	31
2023-05-26	15.280	15.380	15.280	15.380	14.473	33
2023-05-19	15.870	15.870	15.738	15.738	14.810	83
2023-05-17	14.880	14.880	14.880	14.880	13.932	100
2023-05-16	16.405	16.405	15.900	15.900	14.887	300
2023-05-15	15.950	15.950	15.879	15.879	14.867	500
2023-05-12	15.790	15.790	15.790	15.790	14.784	160
2023-05-03	15.270	15.270	15.270	15.270	14.297	826
2023-05-02	15.545	15.545	15.430	15.462	14.477	465
2023-04-25	15.564	15.564	15.564	15.564	14.572	220
2023-04-17	16.306	16.306	16.306	16.306	15.267	500
2023-04-13	15.535	15.535	15.535	15.535	14.545	22
2023-04-12	15.885	15.970	15.885	15.960	14.943	1
2023-04-06	14.290	14.290	14.290	14.290	13.379	1
2023-04-05	14.335	14.410	13.776	13.776	12.898	512
2023-04-04	14.650	14.650	14.464	14.623	13.691	251
2023-03-28	13.071	13.071	13.071	13.071	12.238	5
2023-03-27	12.610	12.610	12.610	12.610	11.806	289
2023-03-24	10.685	10.685	10.685	10.685	10.004	100
2023-03-22	10.999	10.999	10.950	10.950	10.252	4
2023-03-15	9.810	9.810	9.810	9.810	9.185	200
2023-03-14	9.407	9.986	9.407	9.986	9.349	755
2023-03-13	8.920	9.220	8.920	9.036	8.460	876
2023-03-08	11.465	11.490	11.420	11.420	10.692	399
2023-03-07	11.590	11.590	11.590	11.590	10.851	26
2023-03-06	11.556	11.556	11.556	11.556	10.820	100
2023-03-03	11.871	11.871	11.871	11.871	11.114	20
2023-02-24	11.855	11.855	11.855	11.855	11.099	42
2023-02-06	11.733	12.215	11.733	12.215	11.364	1,579
2023-02-01	11.080	11.080	11.080	11.080	10.308	27
2023-01-03	10.070	10.070	10.070	10.070	9.369	1,508
2022-12-14	11.010	11.010	11.010	11.010	10.243	100
2022-12-05	10.345	10.345	10.345	10.345	9.624	150
2022-12-02	9.965	9.965	9.965	9.965	9.271	9
2022-11-29	9.840	9.840	9.840	9.840	9.155	270
2022-11-15	8.975	8.975	8.960	8.960	8.336	200
2022-11-02	10.840	10.840	10.790	10.790	9.954	479
2022-10-21	8.869	8.869	8.869	8.869	8.182	200
2022-10-14	9.225	9.225	9.225	9.225	8.511	100
2022-10-10	9.325	9.325	9.200	9.200	8.488	260
2022-10-03	9.615	9.615	9.615	9.615	8.870	160
2022-09-22	9.255	9.255	9.255	9.255	8.538	100
2022-09-16	9.400	9.400	9.400	9.400	8.672	1
2022-09-13	9.715	9.715	9.715	9.715	8.963	22
2022-09-01	10.220	10.220	10.220	10.220	9.429	1
2022-08-26	10.640	10.760	10.640	10.760	9.927	41
2022-08-15	10.354	10.354	10.354	10.354	9.486	79
2022-08-04	9.590	9.590	9.590	9.590	8.786	295

← NewerPage 9 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.