Dark

GNE
GENIE ENERGY LTD
stock NYSE

At Close

Jan 9, 2026 3:59:54 PM EST

14.25USD+0.494%(+0.07)79,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.18)0

After-hours

Jan 9, 2026 4:00:30 PM EST

14.25USD0.000%(0.00)581

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	14.2900	14.3550	14.1900	14.2500	+0.494%	79,336	0.000%
2026-01-08	14.0700	14.3349	14.0700	14.1800	+0.710%	87,400	+0.494%
2026-01-07	13.9700	14.0800	13.8350	14.0800	+0.860%	69,169	+1.207%
2026-01-06	13.9600	14.0700	13.8500	13.9600	-0.570%	86,827	+2.077%
2026-01-05	13.6500	14.1499	13.5801	14.0400	+2.632%	110,148	+1.496%
2026-01-02	13.7500	13.8000	13.5300	13.6800	-0.726%	100,218	+4.167%
2025-12-31	14.0500	14.0550	13.6801	13.7800	-1.431%	77,677	+3.411%
2025-12-30	13.8400	14.0600	13.7812	13.9800	+0.939%	93,936	+1.931%
2025-12-29	13.7800	13.9600	13.7350	13.8500	-0.144%	135,024	+2.888%
2025-12-26	13.8100	13.9200	13.7200	13.8700	+0.072%	64,382	+2.740%
2025-12-24	13.9400	13.9950	13.7400	13.8600	-0.072%	34,768	+2.814%
2025-12-23	14.2600	14.2713	13.8000	13.8700	-2.871%	74,742	+2.740%
2025-12-22	14.0500	14.3000	14.0450	14.2800	+1.277%	92,074	-0.210%
2025-12-19	14.3400	14.3400	13.8800	14.1000	-2.083%	262,681	+1.064%
2025-12-18	14.0000	14.4100	13.9500	14.4000	+4.272%	172,249	-1.042%
2025-12-17	14.4400	14.5300	13.6400	13.8100	-4.297%	160,788	+3.186%
2025-12-16	14.3400	14.5000	13.9600	14.4300	+0.069%	122,775	-1.247%
2025-12-15	14.1500	14.4400	13.6226	14.4200	+2.415%	107,673	-1.179%
2025-12-12	14.1900	14.2550	14.0101	14.0800	-0.845%	86,512	+1.207%
2025-12-11	13.9500	14.2500	13.9500	14.2000	+1.938%	96,745	+0.352%
2025-12-10	14.1300	14.2800	13.9300	13.9300	-1.065%	106,645	+2.297%
2025-12-09	13.8000	14.3190	13.7600	14.0800	+2.624%	78,627	+1.207%
2025-12-08	14.2500	14.2500	13.2700	13.7200	-3.107%	187,920	+3.863%
2025-12-05	14.4000	14.4000	14.0700	14.1600	-2.007%	95,569	+0.636%
2025-12-04	14.3800	14.5100	14.2850	14.4500	+0.347%	74,863	-1.384%
2025-12-03	14.2900	14.5400	14.2300	14.4000	+1.266%	82,254	-1.042%
2025-12-02	14.1900	14.3575	14.0100	14.2200	+0.780%	106,101	+0.211%
2025-12-01	14.4000	14.4600	13.7900	14.1100	-2.555%	210,282	+0.992%
2025-11-28	14.3100	14.5000	14.2600	14.4800	+1.047%	104,110	-1.588%
2025-11-26	14.3800	14.4000	14.1750	14.3300	-0.070%	70,402	-0.558%
2025-11-25	14.4100	14.5450	14.2114	14.3400	-0.347%	143,972	-0.628%
2025-11-24	14.2800	14.5100	14.1600	14.3900	+0.349%	85,033	-0.973%
2025-11-21	14.1500	14.3900	14.0300	14.3400	+1.630%	107,898	-0.628%
2025-11-20	14.3900	14.4400	14.0900	14.1100	-0.353%	130,030	+0.992%
2025-11-19	14.5700	14.8800	14.1400	14.1600	-3.279%	190,524	+0.636%
2025-11-18	14.5500	14.7900	14.5100	14.6400	+0.480%	119,942	-2.664%
2025-11-17	14.6700	14.8700	14.5400	14.5700	-0.205%	107,752	-2.196%
2025-11-14	14.5500	14.7100	14.4480	14.6000	-0.545%	100,372	-2.397%
2025-11-13	14.6700	15.0200	14.6500	14.6800	-0.945%	145,404	-2.929%
2025-11-12	14.9000	15.0700	14.6700	14.8200	-0.737%	108,607	-3.846%
2025-11-11	15.0300	15.8300	14.6479	14.9300	0.000%	68,505	-4.555%
2025-11-10	14.8000	15.0950	14.7850	14.9300	+0.539%	84,951	-4.555%
2025-11-07	14.5200	14.9500	14.3800	14.8500	+1.227%	112,310	-4.040%
2025-11-06	15.0900	15.0900	14.6500	14.6700	-2.460%	71,654	-2.863%
2025-11-05	14.8100	15.1300	14.8100	15.0400	+2.035%	120,186	-5.253%
2025-11-04	14.8500	15.0600	14.6600	14.7400	-0.405%	204,825	-3.324%
2025-11-03	14.6800	15.7500	13.5600	14.8000	-1.661%	250,223	-3.716%
2025-10-31	14.7100	15.1800	14.6800	15.0500	+2.103%	116,751	-5.316%
2025-10-30	14.8000	15.2148	14.7300	14.7400	-1.007%	102,348	-3.324%
2025-10-29	15.2500	15.3800	14.7700	14.8900	-2.807%	73,289	-4.298%
2025-10-28	15.2900	15.3800	15.0400	15.3200	+0.262%	72,299	-6.984%
2025-10-27	15.6400	15.7600	15.2000	15.2800	-1.610%	60,798	-6.741%
2025-10-24	15.6600	15.7300	15.4250	15.5300	+0.388%	72,181	-8.242%
2025-10-23	15.4200	15.6000	15.0900	15.4700	+0.129%	114,316	-7.886%
2025-10-22	15.6900	15.7050	15.3400	15.4500	-1.152%	86,462	-7.767%
2025-10-21	15.8000	15.8800	15.4600	15.6300	-1.139%	115,545	-8.829%
2025-10-20	15.8000	15.8400	15.3500	15.8100	+2.132%	92,458	-9.867%
2025-10-17	15.4800	15.7000	15.2200	15.4800	-0.322%	78,776	-7.946%
2025-10-16	16.0900	16.2800	15.5100	15.5300	-3.600%	133,066	-8.242%
2025-10-15	15.8900	16.1900	15.6400	16.1100	+1.962%	105,288	-11.546%
2025-10-14	15.4900	15.8700	15.4900	15.8000	+1.542%	120,636	-9.810%
2025-10-13	15.3700	15.5900	15.2200	15.5600	+1.966%	89,519	-8.419%
2025-10-10	15.6800	15.8500	15.2400	15.2600	-2.430%	91,021	-6.619%
2025-10-09	15.6300	15.6950	15.4401	15.6400	-0.572%	73,678	-8.887%
2025-10-08	15.6400	15.7300	15.4500	15.7300	+1.615%	85,217	-9.409%
2025-10-07	15.3300	15.7500	15.2700	15.4800	+0.454%	130,647	-7.946%
2025-10-06	15.3800	15.5700	15.1900	15.4100	+0.522%	96,590	-7.528%
2025-10-03	15.1100	15.4100	15.0650	15.3300	+2.200%	94,806	-7.045%
2025-10-02	14.8500	15.0100	14.7000	15.0000	+0.134%	118,618	-5.000%
2025-10-01	14.9000	15.2799	14.8700	14.9800	+0.201%	123,189	-4.873%
2025-09-30	15.1100	15.2000	14.9400	14.9500	-1.320%	163,921	-4.682%
2025-09-29	15.3700	15.5599	15.0500	15.1500	-1.303%	138,281	-5.941%
2025-09-26	15.2500	15.4400	15.1900	15.3500	+0.788%	109,985	-7.166%
2025-09-25	15.6700	15.6700	15.1900	15.2300	-2.246%	122,029	-6.435%
2025-09-24	15.1900	15.6850	15.1600	15.5800	+2.433%	172,922	-8.537%
2025-09-23	15.9300	16.0000	15.1900	15.2100	-5.056%	213,544	-6.312%
2025-09-22	14.8600	16.2500	14.6831	16.0200	+7.806%	590,110	-11.049%
2025-09-19	15.2500	15.3700	14.8600	14.8600	-2.108%	293,613	-4.105%
2025-09-18	14.8900	15.3550	14.8500	15.1800	+1.948%	104,442	-6.126%
2025-09-17	14.8300	15.1400	14.7900	14.8900	+0.676%	109,636	-4.298%
2025-09-16	14.8900	14.9700	14.7300	14.7900	-0.738%	119,935	-3.651%
2025-09-15	15.1100	15.1500	14.8700	14.9000	-1.455%	118,259	-4.362%
2025-09-12	15.2200	15.2500	15.0200	15.1200	-0.852%	145,067	-5.754%
2025-09-11	14.9900	15.4200	14.9500	15.2500	+1.939%	181,890	-6.557%
2025-09-10	14.9500	15.0300	14.7700	14.9600	+0.538%	115,745	-4.746%
2025-09-09	14.8500	15.0500	14.7500	14.8800	+0.337%	159,609	-4.234%
2025-09-08	15.1800	15.1800	14.7700	14.8300	-1.918%	136,978	-3.911%
2025-09-05	15.1300	15.4500	14.8650	15.1200	+0.465%	113,834	-5.754%
2025-09-04	15.0000	15.2000	14.8550	15.0500	+1.075%	173,730	-5.316%
2025-09-03	15.1300	15.3220	14.7400	14.8900	-1.846%	216,596	-4.298%
2025-09-02	15.1500	15.3900	15.0850	15.1700	-0.850%	212,277	-6.065%
2025-08-29	15.0600	15.3550	15.0300	15.3000	+1.459%	150,678	-6.863%
2025-08-28	15.1800	15.4100	15.0300	15.0800	-0.265%	167,992	-5.504%
2025-08-27	15.2600	15.5100	15.0900	15.1200	-1.498%	163,178	-5.754%
2025-08-26	15.1800	15.4100	15.0800	15.3500	+0.590%	162,941	-7.166%
2025-08-25	15.6600	15.9500	15.2100	15.2600	-2.803%	170,427	-6.619%
2025-08-22	15.4600	15.8300	15.3600	15.7000	+2.951%	186,414	-9.236%
2025-08-21	15.5800	15.8200	15.1900	15.2500	-2.118%	189,531	-6.557%
2025-08-20	15.5200	15.7300	15.4700	15.5800	+0.646%	171,936	-8.537%
2025-08-19	15.4600	15.7000	15.4250	15.4800	+0.585%	210,022	-7.946%
2025-08-18	15.4600	15.8300	15.3800	15.3900	-0.453%	220,837	-7.407%
2025-08-15	15.9400	15.9450	15.3300	15.4600	-2.337%	445,461	-7.827%
2025-08-14	16.0300	16.3650	15.8000	15.8300	-1.616%	292,713	-9.981%
2025-08-13	16.0000	16.4300	15.7750	16.0900	+0.562%	287,563	-11.436%
2025-08-12	16.2600	16.5400	15.4200	16.0000	-1.780%	353,901	-10.938%
2025-08-11	16.1100	16.6000	15.9750	16.2900	+0.742%	296,905	-12.523%
2025-08-08	16.0100	16.2600	15.2650	16.1700	+0.497%	297,750	-11.874%
2025-08-07	18.4900	18.9150	15.6400	16.0900	-19.308%	419,529	-11.436%
2025-08-06	20.4700	20.7100	19.9300	19.9400	-2.398%	135,578	-28.536%
2025-08-05	20.8900	20.9300	20.1700	20.4300	-1.304%	167,531	-30.250%
2025-08-04	20.2700	20.9200	20.2200	20.7000	+2.526%	125,540	-31.159%
2025-08-01	20.0500	20.4150	19.8800	20.1900	-0.640%	173,699	-29.421%
2025-07-31	20.0300	20.3500	19.8500	20.3200	+0.894%	142,247	-29.872%
2025-07-30	20.1500	20.5700	19.9801	20.1400	-0.149%	129,413	-29.245%
2025-07-29	20.2200	20.4400	20.1350	20.1700	+0.448%	112,278	-29.351%
2025-07-28	19.8700	20.2300	19.8300	20.0800	+1.057%	170,656	-29.034%
2025-07-25	20.3700	20.5800	19.8250	19.8700	-2.070%	102,686	-28.284%
2025-07-24	20.6000	20.7700	20.2900	20.2900	-1.743%	123,074	-29.768%
2025-07-23	20.7500	20.8800	20.4900	20.6500	-0.242%	133,498	-30.993%
2025-07-22	20.9200	21.0000	20.5800	20.7000	-1.803%	176,388	-31.159%
2025-07-21	20.4800	21.2571	20.4800	21.0800	+2.779%	141,874	-32.400%
2025-07-18	20.3600	20.7800	20.2900	20.5100	+0.885%	171,607	-30.522%
2025-07-17	21.4100	21.7150	20.1900	20.3300	-5.661%	182,316	-29.907%
2025-07-16	21.6000	21.7300	21.1200	21.5500	+0.186%	227,903	-33.875%
2025-07-15	21.8600	22.2400	21.2500	21.5100	-2.405%	225,548	-33.752%
2025-07-14	21.6900	22.4050	21.5100	22.0400	+1.333%	224,416	-35.345%
2025-07-11	22.5900	22.6900	21.6900	21.7500	-4.605%	251,554	-34.483%
2025-07-10	23.2700	23.3205	22.5500	22.8000	-2.439%	217,029	-37.500%
2025-07-09	23.4900	23.6750	22.9000	23.3700	-0.553%	207,627	-39.024%
2025-07-08	24.9700	24.9700	23.1900	23.5000	-5.962%	267,570	-39.362%
2025-07-07	25.1200	25.4700	24.9000	24.9900	-0.200%	206,569	-42.977%
2025-07-03	24.7200	25.0400	24.0900	25.0400	+1.582%	151,777	-43.091%
2025-07-02	26.7400	26.8300	24.6000	24.6500	-7.919%	279,384	-42.191%
2025-07-01	26.9000	27.0700	25.9900	26.7700	-0.409%	246,068	-46.769%
2025-06-30	27.7000	28.0799	25.8300	26.8800	-3.240%	442,883	-46.987%
2025-06-27	26.9900	27.9500	26.6650	27.7800	+3.003%	1,512,264	-48.704%
2025-06-26	27.8600	27.9100	26.6500	26.9700	-3.229%	296,941	-47.164%
2025-06-25	27.8900	28.4700	27.5000	27.8700	+2.238%	239,012	-48.870%
2025-06-24	26.9600	28.0000	26.5900	27.2600	+1.792%	272,974	-47.726%
2025-06-23	25.9800	27.1550	25.6601	26.7800	+3.079%	294,628	-46.789%
2025-06-20	25.5300	26.0100	25.0200	25.9800	+2.163%	335,592	-45.150%
2025-06-18	25.3400	25.6100	25.0100	25.4300	+0.953%	206,059	-43.964%
2025-06-17	25.3900	25.5000	24.8700	25.1900	-0.944%	269,101	-43.430%
2025-06-16	25.1700	25.6300	24.7900	25.4300	+2.088%	304,274	-43.964%
2025-06-13	24.2900	25.0000	23.7600	24.9100	+2.007%	230,437	-42.794%
2025-06-12	23.9300	24.4700	23.3901	24.4200	+1.920%	176,816	-41.646%
2025-06-11	23.0300	24.1050	23.0110	23.9600	+4.310%	214,791	-40.526%
2025-06-10	22.8500	23.2500	22.4400	22.9700	+1.100%	182,934	-37.963%
2025-06-09	22.9000	22.9000	21.8200	22.7200	-0.829%	174,260	-37.280%
2025-06-06	22.7200	23.0002	22.2350	22.9100	+0.970%	127,343	-37.800%
2025-06-05	21.8200	22.7400	21.6100	22.6900	+3.940%	206,490	-37.197%
2025-06-04	21.8200	22.0600	21.3400	21.8300	+0.738%	195,052	-34.723%
2025-06-03	21.3300	21.7950	20.9850	21.6700	+1.309%	254,570	-34.241%
2025-06-02	21.2200	21.9000	20.7300	21.3900	+1.183%	285,213	-33.380%
2025-05-30	20.7200	21.2900	20.2700	21.1400	+1.635%	265,680	-32.592%
2025-05-29	20.2900	20.8450	20.0000	20.8000	+2.818%	156,243	-31.490%
2025-05-28	20.9100	21.0600	20.0000	20.2300	-3.667%	169,688	-29.560%
2025-05-27	19.7600	21.0500	19.7600	21.0000	+6.816%	292,700	-32.143%
2025-05-23	19.1900	19.6800	18.8797	19.6600	+2.236%	166,668	-27.518%
2025-05-22	19.2900	19.4000	18.7300	19.2300	-0.311%	127,356	-25.897%
2025-05-21	19.2400	19.4800	18.3800	19.2900	-0.721%	158,081	-26.128%
2025-05-20	19.2300	19.7900	19.0500	19.4300	+1.040%	160,667	-26.660%
2025-05-19	18.2800	19.2450	18.1900	19.2300	+4.853%	121,612	-25.897%
2025-05-16	17.9000	18.3800	17.8100	18.3400	+2.976%	153,888	-22.301%
2025-05-15	17.3900	17.9500	17.3900	17.8100	+2.005%	108,602	-19.989%
2025-05-14	17.1300	17.5000	16.7900	17.4600	+2.465%	136,444	-18.385%
2025-05-13	16.5300	17.1500	16.4100	17.0400	+2.774%	124,362	-16.373%
2025-05-12	17.0000	17.0000	16.4500	16.5800	-0.060%	80,737	-14.053%
2025-05-09	16.2400	16.6150	16.0000	16.5900	+2.724%	91,995	-14.105%
2025-05-08	15.9700	16.3000	15.8100	16.1500	+1.001%	63,203	-11.765%
2025-05-07	15.8100	16.2000	15.6300	15.9900	+1.782%	53,914	-10.882%
2025-05-06	15.8500	16.5000	15.3400	15.7100	+2.814%	62,290	-9.293%
2025-05-05	15.2500	15.4278	15.0700	15.2800	-0.715%	32,090	-6.741%
2025-05-02	14.9800	15.4700	14.9800	15.3900	+2.874%	36,230	-7.407%
2025-05-01	14.8000	15.0800	14.6400	14.9600	+1.286%	56,987	-4.746%
2025-04-30	15.0300	15.3100	14.6750	14.7700	-2.056%	64,375	-3.521%
2025-04-29	14.7900	15.0900	14.7900	15.0800	+1.344%	48,815	-5.504%
2025-04-28	14.8700	15.0199	14.8600	14.8800	-0.201%	29,293	-4.234%
2025-04-25	15.0000	15.0450	14.8000	14.9100	-1.062%	18,517	-4.427%
2025-04-24	15.1500	15.3500	15.0000	15.0700	-0.986%	49,725	-5.441%
2025-04-23	15.4000	15.4600	15.0800	15.2200	-0.327%	44,354	-6.373%
2025-04-22	15.0100	15.3900	14.4050	15.2700	+2.898%	44,192	-6.680%
2025-04-21	14.8700	14.9000	14.5850	14.8400	-1.264%	39,441	-3.976%
2025-04-17	15.1200	15.2150	14.9150	15.0300	-0.398%	81,732	-5.190%
2025-04-16	15.1200	15.1550	14.9900	15.0900	-0.198%	41,782	-5.567%
2025-04-15	15.0300	15.3000	15.0300	15.1200	+0.132%	46,288	-5.754%
2025-04-14	15.0600	15.2100	14.8595	15.1000	+1.478%	42,106	-5.629%
2025-04-11	14.8500	15.1092	14.4800	14.8800	+0.337%	39,443	-4.234%
2025-04-10	14.9100	15.0000	14.2500	14.8300	-1.331%	50,403	-3.911%
2025-04-09	14.5500	15.5537	14.4050	15.0300	+2.875%	75,432	-5.190%
2025-04-08	14.7900	14.7950	14.3100	14.6100	-0.273%	84,679	-2.464%
2025-04-07	14.6800	15.1650	14.1500	14.6500	-2.138%	64,372	-2.730%
2025-04-04	14.8400	15.3000	14.4100	14.9700	-2.666%	97,413	-4.810%
2025-04-03	14.9600	15.6200	14.8900	15.3800	+0.589%	62,351	-7.347%
2025-04-02	15.5900	15.7900	15.2450	15.2900	-3.411%	46,999	-6.802%
2025-04-01	15.0300	15.9400	14.7900	15.8300	+5.183%	84,330	-9.981%
2025-03-31	15.0900	15.1550	14.9800	15.0500	-0.331%	89,272	-5.316%
2025-03-28	15.0900	15.2700	14.9900	15.1000	-0.264%	36,098	-5.629%
2025-03-27	14.7800	15.2900	14.7400	15.1400	+2.714%	54,091	-5.878%
2025-03-26	14.8200	15.0000	14.6300	14.7400	-0.203%	40,179	-3.324%
2025-03-25	15.3700	15.3800	14.7300	14.7700	-3.590%	74,004	-3.521%
2025-03-24	14.9500	15.5000	14.8600	15.3200	+3.444%	74,758	-6.984%
2025-03-21	14.6500	14.9300	14.6000	14.8100	+0.135%	110,476	-3.781%
2025-03-20	14.6700	15.1300	14.6100	14.7900	-0.135%	62,477	-3.651%
2025-03-19	14.4750	15.0600	14.3800	14.8100	+1.717%	70,630	-3.781%
2025-03-18	14.5700	14.7800	14.4750	14.5600	-0.137%	92,086	-2.129%
2025-03-17	14.1100	15.0600	14.1100	14.5800	+3.185%	92,004	-2.263%
2025-03-14	14.0000	14.1300	13.9300	14.1300	+0.641%	73,286	+0.849%
2025-03-13	14.3800	14.6100	14.0400	14.0400	-1.474%	42,627	+1.496%
2025-03-12	13.8700	14.3900	13.7600	14.2500	+2.888%	82,554	0.000%
2025-03-11	14.1500	14.2000	13.8500	13.8500	-2.120%	67,925	+2.888%
2025-03-10	14.0700	14.5990	13.0500	14.1500	-4.263%	124,444	+0.707%
2025-03-07	14.9100	14.9300	14.6300	14.7800	-0.203%	62,217	-3.586%
2025-03-06	14.8000	14.8200	14.5300	14.8100	-0.403%	31,114	-3.781%
2025-03-05	14.7300	15.0800	14.5000	14.8700	+0.337%	55,897	-4.169%
2025-03-04	14.6900	15.0500	14.6900	14.8200	+0.339%	48,612	-3.846%
2025-03-03	14.3400	14.8600	14.2400	14.7700	+3.287%	88,410	-3.521%
2025-02-28	14.2800	14.4400	14.1400	14.3000	-0.209%	455,961	-0.350%
2025-02-27	14.8700	14.8700	14.1100	14.3300	-4.019%	97,880	-0.558%
2025-02-26	14.7600	14.9600	14.7400	14.9300	+1.220%	49,177	-4.555%
2025-02-25	14.3500	14.9900	14.2150	14.7500	+3.436%	72,584	-3.390%
2025-02-24	14.2400	14.3300	14.1600	14.2600	+1.135%	57,835	-0.070%
2025-02-21	14.4300	14.4300	14.0700	14.1000	-1.261%	99,256	+1.064%
2025-02-20	14.2500	14.4100	14.1200	14.2800	-0.557%	46,660	-0.210%
2025-02-19	14.2800	14.4000	14.2100	14.3600	-0.139%	54,462	-0.766%
2025-02-18	14.1100	14.4100	14.0420	14.3800	+1.125%	46,820	-0.904%
2025-02-14	14.1900	14.2900	14.1900	14.2200	+0.353%	52,988	+0.211%
2025-02-13	13.9800	14.2266	13.9200	14.1700	+1.577%	54,189	+0.565%
2025-02-12	14.2800	14.2800	13.9500	13.9500	-3.660%	49,235	+2.151%
2025-02-11	14.3000	14.5500	14.2867	14.4800	+0.765%	30,462	-1.588%
2025-02-10	14.4100	14.5587	14.3600	14.3700	-0.278%	39,340	-0.835%
2025-02-07	14.4000	14.4501	14.3198	14.4100	-0.208%	33,391	-1.110%
2025-02-06	14.6900	14.7570	14.3500	14.4400	-2.035%	31,346	-1.316%
2025-02-05	14.5100	14.8900	14.4689	14.7400	+1.936%	39,231	-3.324%
2025-02-04	14.3400	14.6200	14.3128	14.4600	+0.208%	52,664	-1.452%
2025-02-03	14.1500	14.4600	14.0800	14.4300	+0.698%	52,777	-1.247%
2025-01-31	14.3100	14.6200	14.2700	14.3300	-0.070%	94,991	-0.558%
2025-01-30	14.5900	14.5900	14.2500	14.3400	-0.624%	37,458	-0.628%
2025-01-29	14.1000	14.5100	14.1000	14.4300	+1.620%	45,841	-1.247%
2025-01-28	14.0300	14.3500	14.0100	14.2000	+1.068%	69,357	+0.352%
2025-01-27	14.2000	14.3000	13.9400	14.0500	-1.056%	59,318	+1.423%
2025-01-24	14.1200	14.2800	14.0900	14.2000	-0.141%	57,385	+0.352%
2025-01-23	14.3400	14.4240	14.1300	14.2200	-1.455%	61,215	+0.211%
2025-01-22	14.7500	14.8000	14.4100	14.4300	-3.024%	77,951	-1.247%
2025-01-21	14.8300	15.0300	14.8300	14.8800	+0.677%	38,862	-4.234%
2025-01-17	14.9400	14.9400	14.6880	14.7800	-0.938%	53,631	-3.586%
2025-01-16	14.5400	14.9300	14.5400	14.9200	+1.774%	44,138	-4.491%
2025-01-15	14.6900	14.9300	14.5700	14.6600	+0.618%	58,419	-2.797%
2025-01-14	14.5500	14.6487	14.3600	14.5700	+0.414%	52,191	-2.196%
2025-01-13	14.7000	14.7000	14.4000	14.5100	-1.893%	50,904	-1.792%
2025-01-10	14.8100	14.9800	14.5200	14.7900	-1.923%	62,838	-3.651%
2025-01-08	14.9900	15.1600	14.7500	15.0800	+0.199%	56,176	-5.504%
2025-01-07	15.2400	15.4350	15.0000	15.0500	-1.376%	66,007	-5.316%
2025-01-06	15.6700	15.6999	15.2600	15.2600	-2.117%	45,731	-6.619%
2025-01-03	15.5600	15.6700	15.2400	15.5900	+0.841%	143,886	-8.595%
2025-01-02	15.5900	15.6950	15.2400	15.4600	-0.834%	48,742	-7.827%
2024-12-31	15.6100	15.7700	15.5150	15.5900	+0.581%	47,998	-8.595%
2024-12-30	15.2200	15.5650	15.1700	15.5000	+0.649%	67,786	-8.065%
2024-12-27	15.3900	15.5100	15.1500	15.4000	-0.837%	60,158	-7.468%
2024-12-26	15.0200	15.5450	14.9400	15.5300	+3.602%	98,043	-8.242%
2024-12-24	15.3200	15.3600	14.9700	14.9900	-1.511%	52,844	-4.937%
2024-12-23	14.5600	15.3300	14.5000	15.2200	+5.110%	113,687	-6.373%
2024-12-20	14.3700	14.7000	14.3300	14.4800	-0.413%	233,351	-1.588%
2024-12-19	14.6400	14.7000	14.4400	14.5400	+0.484%	70,477	-1.994%
2024-12-18	14.7200	15.0900	14.4150	14.4700	-1.898%	98,214	-1.520%
2024-12-17	14.4850	14.7650	14.3900	14.7500	+1.935%	82,695	-3.390%
2024-12-16	14.4700	14.7000	14.4200	14.4700	-0.550%	77,954	-1.520%
2024-12-13	14.5600	14.6800	14.4500	14.5500	-0.750%	79,342	-2.062%
2024-12-12	14.9400	15.0100	14.6250	14.6600	-1.677%	43,799	-2.797%
2024-12-11	14.8900	14.9750	14.7300	14.9100	+1.222%	71,022	-4.427%
2024-12-10	14.4800	14.8700	14.3600	14.7300	+1.727%	80,241	-3.259%
2024-12-09	14.5300	14.6500	14.3300	14.4800	-0.069%	69,913	-1.588%
2024-12-06	14.7500	14.7500	14.3100	14.4900	-1.763%	68,681	-1.656%
2024-12-05	14.8100	14.9600	14.5600	14.7500	-0.068%	73,866	-3.390%
2024-12-04	14.9000	15.0200	14.5700	14.7600	-1.139%	57,371	-3.455%
2024-12-03	15.4200	15.4200	14.8600	14.9300	-2.799%	47,481	-4.555%
2024-12-02	15.2000	15.4100	15.0400	15.3600	+0.655%	63,220	-7.227%
2024-11-29	15.5000	15.5050	15.0900	15.2600	-1.548%	63,818	-6.619%
2024-11-27	15.7400	15.8300	15.3500	15.5000	-0.450%	43,782	-8.065%
2024-11-26	16.1800	16.1800	15.4300	15.5700	-4.596%	77,982	-8.478%
2024-11-25	16.0600	16.5500	15.6900	16.3200	+1.746%	244,386	-12.684%
2024-11-22	16.0100	16.0900	15.8310	16.0400	+0.881%	49,462	-11.160%
2024-11-21	15.7200	15.9400	15.6700	15.9000	+1.923%	36,992	-10.377%
2024-11-20	15.6700	15.8399	15.3100	15.6000	-0.319%	61,102	-8.654%
2024-11-19	15.8000	15.8700	15.5200	15.6500	-1.012%	49,313	-8.946%
2024-11-18	15.8000	16.0000	15.6800	15.8100	+0.127%	40,594	-9.867%
2024-11-15	15.8900	15.8900	15.6900	15.7900	+0.127%	47,903	-9.753%
2024-11-14	16.0400	16.1000	15.7600	15.7700	-1.683%	57,119	-9.639%
2024-11-13	16.1900	16.4100	16.0300	16.0400	-0.249%	37,734	-11.160%
2024-11-12	16.2600	16.5500	16.0100	16.0800	-2.604%	54,821	-11.381%
2024-11-11	16.6900	16.7300	16.1200	16.5100	-0.061%	61,577	-13.689%
2024-11-08	16.9800	17.0550	16.2100	16.5200	-2.652%	80,629	-13.741%
2024-11-07	16.7900	17.0300	16.5000	16.9700	+0.832%	64,158	-16.028%
2024-11-06	15.6700	17.3000	15.6700	16.8300	+7.403%	111,203	-15.330%
2024-11-05	15.2400	15.6900	15.2300	15.6700	+2.218%	47,182	-9.062%
2024-11-04	15.4500	15.4800	15.2300	15.3300	-0.777%	36,331	-7.045%
2024-11-01	15.7400	15.8600	15.4200	15.4500	-1.718%	47,350	-7.767%
2024-10-31	15.8300	15.8800	15.6000	15.7200	-0.569%	47,867	-9.351%
2024-10-30	16.0100	16.0450	15.8000	15.8100	-1.311%	29,642	-9.867%
2024-10-29	15.9100	16.1500	15.9000	16.0200	-0.435%	25,656	-11.049%
2024-10-28	16.0000	16.1800	16.0000	16.0900	+0.437%	20,169	-11.436%
2024-10-25	16.1300	16.2300	15.9900	16.0200	-0.620%	18,846	-11.049%
2024-10-24	16.4000	16.4000	15.9800	16.1200	-1.587%	32,714	-11.600%
2024-10-23	16.0700	16.4100	16.0700	16.3800	+1.424%	34,122	-13.004%
2024-10-22	16.1700	16.3100	15.9600	16.1500	-0.185%	40,934	-11.765%
2024-10-21	16.5800	16.6800	16.1450	16.1800	-2.058%	41,438	-11.928%
2024-10-18	16.7700	16.8500	16.3900	16.5200	-1.078%	42,082	-13.741%
2024-10-17	16.7500	16.7600	16.5250	16.7000	+0.180%	44,318	-14.671%
2024-10-16	16.6000	16.8000	16.6000	16.6700	+0.422%	42,466	-14.517%
2024-10-15	16.2000	16.7500	16.2000	16.6000	+2.532%	45,525	-14.157%
2024-10-14	15.9100	16.4200	15.9100	16.1900	+1.188%	62,644	-11.983%
2024-10-11	16.1400	16.3600	15.9500	16.0000	-1.112%	68,317	-10.938%
2024-10-10	16.4200	16.6000	16.0000	16.1800	-2.471%	52,426	-11.928%
2024-10-09	16.2700	16.6000	16.1900	16.5900	+2.344%	57,761	-14.105%
2024-10-08	16.3000	16.3250	16.0900	16.2100	+0.124%	42,884	-12.091%
2024-10-07	16.0900	16.3250	16.0300	16.1900	+0.559%	50,212	-11.983%
2024-10-04	16.1000	16.1500	15.9100	16.1000	+0.437%	40,712	-11.491%
2024-10-03	16.2300	16.3600	15.9700	16.0300	-1.110%	45,460	-11.104%
2024-10-02	15.8700	16.2400	15.7300	16.2100	+1.439%	63,736	-12.091%
2024-10-01	16.2400	16.2400	15.8300	15.9800	-1.662%	82,482	-10.826%
2024-09-30	16.0900	16.4600	16.0850	16.2500	+1.183%	97,762	-12.308%
2024-09-27	16.3700	16.3900	16.0300	16.0600	-1.653%	34,491	-11.270%
2024-09-26	16.6800	16.6800	16.2900	16.3300	-1.627%	40,859	-12.737%
2024-09-25	16.9400	17.1550	16.5400	16.6000	-2.295%	61,505	-14.157%
2024-09-24	16.9800	17.1594	16.8900	16.9900	+0.711%	78,195	-16.127%
2024-09-23	16.9200	17.0500	16.8000	16.8700	+0.417%	63,074	-15.531%
2024-09-20	17.0700	17.1100	16.7400	16.8000	-1.524%	138,192	-15.179%
2024-09-19	17.3400	17.3400	16.7600	17.0600	+0.412%	37,948	-16.471%
2024-09-18	16.8600	17.3000	16.8000	16.9900	+1.011%	47,884	-16.127%
2024-09-17	16.5500	17.0650	16.5500	16.8200	+2.001%	60,107	-15.279%
2024-09-16	17.6000	17.6297	16.4900	16.4900	-6.147%	69,020	-13.584%
2024-09-13	17.5500	17.9300	17.2479	17.5700	+0.515%	45,256	-18.896%
2024-09-12	17.3300	17.4800	17.0500	17.4800	+1.392%	88,568	-18.478%
2024-09-11	16.7200	17.2900	16.7100	17.2400	+2.375%	131,052	-17.343%
2024-09-10	16.5800	16.8800	16.2500	16.8400	+2.122%	34,987	-15.380%
2024-09-09	16.3700	16.6300	16.3400	16.4900	+0.672%	47,702	-13.584%
2024-09-06	16.9700	16.9700	16.3750	16.3800	-2.962%	46,544	-13.004%
2024-09-05	17.0000	17.1000	16.7300	16.8800	-0.589%	45,127	-15.581%
2024-09-04	16.5000	17.0000	16.5000	16.9800	+2.971%	56,442	-16.078%
2024-09-03	16.6600	16.8200	16.4800	16.4900	-1.493%	55,900	-13.584%
2024-08-30	16.7300	16.8250	16.6300	16.7400	+0.783%	78,208	-14.875%
2024-08-29	16.4900	16.7000	16.4400	16.6100	+1.096%	54,096	-14.208%
2024-08-28	16.5000	16.7200	16.2350	16.4300	-1.143%	67,118	-13.268%
2024-08-27	16.5900	16.6599	16.4350	16.6200	-0.360%	52,676	-14.260%
2024-08-26	16.6100	16.7300	16.4900	16.6800	+1.337%	50,019	-14.568%
2024-08-23	16.1900	16.5600	16.1900	16.4600	+1.856%	42,462	-13.426%
2024-08-22	16.2200	16.2400	16.0500	16.1600	-0.247%	35,239	-11.819%
2024-08-21	16.1600	16.3300	16.0400	16.2000	+0.434%	37,624	-12.037%
2024-08-20	16.4500	16.4500	16.0000	16.1300	-1.466%	35,552	-11.655%
2024-08-19	16.1400	16.4800	16.1300	16.3700	+1.930%	40,910	-12.951%
2024-08-16	15.9900	16.1299	15.7600	16.0600	+0.312%	138,361	-11.270%
2024-08-15	15.8900	16.0800	15.6900	16.0100	+2.497%	52,561	-10.993%
2024-08-14	15.7800	15.9000	15.5900	15.6200	-1.014%	72,083	-8.771%
2024-08-13	15.8100	15.8900	15.6600	15.7800	+0.895%	44,102	-9.696%
2024-08-12	16.1500	16.1900	15.6300	15.6400	-2.676%	52,419	-8.887%
2024-08-09	15.9700	16.0700	15.7500	16.0700	+0.626%	133,827	-11.325%
2024-08-08	15.7600	16.0500	15.6000	15.9700	+2.437%	51,772	-10.770%
2024-08-07	15.4000	15.7600	15.2400	15.5900	+2.836%	69,395	-8.595%
2024-08-06	15.0000	15.4700	14.9450	15.1600	-1.750%	101,396	-6.003%
2024-08-05	15.5100	15.5300	15.0500	15.4300	-3.803%	102,911	-7.647%
2024-08-02	16.1500	16.3300	15.9200	16.0400	-3.082%	83,557	-11.160%
2024-08-01	17.0100	17.1050	16.2700	16.5500	-2.417%	83,548	-13.897%
2024-07-31	16.8600	17.2100	16.7900	16.9600	+1.314%	71,186	-15.979%
2024-07-30	16.9300	16.9300	16.5500	16.7400	-0.416%	51,802	-14.875%
2024-07-29	16.9400	16.9400	16.6900	16.8100	-0.119%	53,223	-15.229%
2024-07-26	16.9000	17.0600	16.8100	16.8300	+0.839%	83,427	-15.330%
2024-07-25	16.3600	16.8700	16.3600	16.6900	+2.834%	81,356	-14.620%
2024-07-24	16.8300	16.8300	16.1500	16.2300	-3.450%	87,870	-12.200%
2024-07-23	16.8700	16.9000	16.5000	16.8100	-0.415%	71,718	-15.229%
2024-07-22	16.7800	17.0000	16.5701	16.8800	+1.078%	69,297	-15.581%

document.getElementById("Ls0dml").onerror = function(){this.style.display='none';}; .dark-mode .sb5nSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sb5nSy{ color: #333333; background-color: white; border: 2px solid #333333; }GNEGENIE ENERGY LTDstock NYSE

GNE
GENIE ENERGY LTD
stock NYSE