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 |
| 2026-09-18 | 16.300 | 16.820 | 16.260 | 16.260 | 16.260 | 306 |
| 2026-09-17 | 16.370 | 16.530 | 16.300 | 16.530 | 16.530 | 1 |
| 2026-09-16 | 15.650 | 15.990 | 15.650 | 15.990 | 15.990 | 1 |
| 2026-09-15 | 15.840 | 16.320 | 15.840 | 15.850 | 15.850 | 31 |
| 2026-09-14 | 16.380 | 16.380 | 15.840 | 15.850 | 15.850 | 109 |
| 2026-09-11 | 15.920 | 15.920 | 15.480 | 15.480 | 15.480 | 53 |
| 2026-09-10 | 15.740 | 15.740 | 15.600 | 15.600 | 15.600 | 1 |
| 2026-09-09 | 15.740 | 15.740 | 15.490 | 15.660 | 15.660 | 23 |
| 2026-09-08 | 15.580 | 15.750 | 15.580 | 15.620 | 15.620 | 8 |
| 2026-09-04 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 2 |
| 2026-09-02 | 15.420 | 15.420 | 15.370 | 15.370 | 15.370 | 1 |
| 2026-09-01 | 14.900 | 15.060 | 14.660 | 15.060 | 15.060 | 1 |
| 2026-08-31 | 14.720 | 14.780 | 14.720 | 14.780 | 14.780 | 400 |
| 2026-08-28 | 14.890 | 15.690 | 14.780 | 15.000 | 15.000 | 3 |
| 2026-08-27 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 0 |
| 2026-08-26 | 15.315 | 15.500 | 15.310 | 15.310 | 15.310 | 5 |
| 2026-08-25 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 6 |
| 2026-08-24 | 15.130 | 15.280 | 14.880 | 15.270 | 15.270 | 4 |
| 2026-08-21 | 15.130 | 15.500 | 14.851 | 14.851 | 14.851 | 9 |
| 2026-08-20 | 14.890 | 15.113 | 14.890 | 15.113 | 15.113 | 430 |
| 2026-08-18 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 7 |
| 2026-08-17 | 14.590 | 15.000 | 14.050 | 14.990 | 14.990 | 93 |
| 2026-08-14 | 15.000 | 15.000 | 14.730 | 14.810 | 14.810 | 3 |
| 2026-08-13 | 14.310 | 14.680 | 14.310 | 14.680 | 14.680 | 28 |
| 2026-08-11 | 14.180 | 14.342 | 13.760 | 14.342 | 14.269 | 16 |
| 2026-08-10 | 14.550 | 14.550 | 13.662 | 14.380 | 14.307 | 853 |
| 2026-08-07 | 14.715 | 15.000 | 14.402 | 14.630 | 14.555 | 44 |
| 2026-08-05 | 13.939 | 14.190 | 13.935 | 14.030 | 13.958 | 24 |
| 2026-08-03 | 14.070 | 14.490 | 14.070 | 14.180 | 14.108 | 15 |
| 2026-07-31 | 14.130 | 14.270 | 14.130 | 14.210 | 14.137 | 1 |
| 2026-07-29 | 14.314 | 14.314 | 14.145 | 14.145 | 14.073 | 520 |
| 2026-07-27 | 14.470 | 14.640 | 14.470 | 14.640 | 14.565 | 1 |
| 2026-07-23 | 14.445 | 14.445 | 14.445 | 14.445 | 14.371 | 1 |
| 2026-07-20 | 14.260 | 14.260 | 14.152 | 14.250 | 14.177 | 3 |
| 2026-07-17 | 14.130 | 14.460 | 14.120 | 14.131 | 14.059 | 8,255 |
| 2026-07-10 | 13.590 | 14.016 | 13.590 | 14.016 | 13.944 | 183 |
| 2026-07-09 | 14.170 | 14.170 | 13.640 | 13.780 | 13.710 | 2 |
| 2026-07-07 | 14.573 | 14.648 | 14.500 | 14.648 | 14.573 | 10 |
Page 1 of 2 · 95 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.