Genie Energy Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.880	16.880	16.740	16.740	16.740	300
2026-10-19	16.980	16.980	16.543	16.690	16.690	79
2026-10-16	16.378	16.950	16.378	16.950	16.950	314
2026-10-15	16.790	16.850	16.760	16.760	16.760	8
2026-10-14	17.120	17.120	16.980	16.980	16.980	9
2026-10-13	17.000	17.000	16.810	16.910	16.910	151
2026-10-12	16.570	16.825	16.570	16.825	16.825	53
2026-10-09	16.785	16.990	16.700	16.700	16.700	12
2026-10-08	16.780	16.780	16.413	16.413	16.413	200
2026-10-07	16.650	16.770	16.650	16.770	16.770	1
2026-10-06	16.830	16.830	16.830	16.830	16.830	1
2026-10-05	16.320	16.500	16.167	16.167	16.167	309
2026-10-02	17.000	17.000	16.310	16.500	16.500	61
2026-10-01	16.120	16.540	15.880	16.540	16.540	2
2026-09-30	15.950	16.350	15.950	16.130	16.130	0
2026-09-29	15.510	16.120	15.510	16.050	16.050	22
2026-09-28	15.950	16.060	15.830	15.830	15.830	3
2026-09-25	16.200	16.200	15.980	15.980	15.980	3
2026-09-24	16.030	16.030	16.030	16.030	16.030	89
2026-09-23	16.180	16.180	15.822	16.020	16.020	200
2026-09-22	16.260	16.260	15.810	16.220	16.220	1
2026-09-21	16.170	16.350	16.000	16.350	16.350	339

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.