Dark

GNE
GENIE ENERGY LTD
stock NYSE

At Close

Aug 14, 2026 3:59:37 PM EDT

14.56USD-0.682%(-0.10)56,750

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.66)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

14.54USD-0.137%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.5200	14.7210	14.4800	14.5400	-0.819%	56,750	0.000%
2026-08-13	14.5000	14.7500	14.5000	14.6600	+1.524%	60,288	-0.819%
2026-08-12	14.5500	14.5800	14.3241	14.4400	-0.960%	47,650	+0.693%
2026-08-11	14.4900	14.8400	14.4650	14.5800	+0.691%	95,073	-0.274%
2026-08-10	14.3800	14.5000	13.6200	14.4800	-0.481%	92,484	+0.414%
2026-08-07	14.6400	14.7250	14.4400	14.5500	-1.289%	62,395	-0.069%
2026-08-06	14.1800	14.7700	13.8900	14.7400	+4.391%	117,599	-1.357%
2026-08-05	13.8700	14.1200	13.8200	14.1200	+1.364%	89,297	+2.975%
2026-08-04	14.1300	14.2000	13.9200	13.9300	-1.415%	85,076	+4.379%
2026-08-03	14.0700	14.1900	14.0000	14.1300	+1.582%	63,895	+2.902%
2026-07-31	14.0500	14.3963	13.8700	13.9100	-1.487%	73,488	+4.529%
2026-07-30	14.0600	14.2100	13.9800	14.1200	+0.641%	61,323	+2.975%
2026-07-29	14.4300	14.4500	13.9500	14.0300	-2.025%	82,800	+3.635%
2026-07-28	14.5100	14.7900	14.3000	14.3200	-0.070%	67,246	+1.536%
2026-07-27	14.3600	14.5400	14.3200	14.3300	+0.070%	59,355	+1.465%
2026-07-24	14.5400	14.6350	14.3100	14.3200	-1.513%	67,783	+1.536%
2026-07-23	14.2800	14.5800	14.2200	14.5400	+0.276%	71,410	0.000%
2026-07-22	14.3100	14.5300	14.2400	14.5000	+1.897%	72,315	+0.276%
2026-07-21	14.0500	14.3158	13.9800	14.2300	+0.708%	55,603	+2.178%
2026-07-20	14.1100	14.2600	14.0000	14.1300	+1.001%	56,007	+2.902%
2026-07-17	14.3200	14.4600	13.9200	13.9900	-2.373%	85,514	+3.931%
2026-07-16	14.2000	14.3600	13.9900	14.3300	+1.058%	80,641	+1.465%
2026-07-15	13.9500	14.2000	13.9500	14.1800	+1.069%	76,295	+2.539%
2026-07-14	14.1600	14.3000	13.9700	14.0300	-0.071%	55,656	+3.635%
2026-07-13	14.2000	14.2000	13.8500	14.0400	-0.284%	75,998	+3.561%
2026-07-10	13.8900	14.1500	13.6900	14.0800	+2.251%	92,180	+3.267%
2026-07-09	14.0300	14.1200	13.4100	13.7700	-1.993%	264,871	+5.592%
2026-07-08	14.2100	14.2900	14.0400	14.0500	-1.542%	54,808	+3.488%
2026-07-07	14.5000	14.6500	14.2400	14.2700	-1.382%	77,775	+1.892%
2026-07-06	14.5300	14.6500	14.3400	14.4700	-1.026%	55,012	+0.484%
2026-07-02	14.5300	14.7600	14.2200	14.6200	+0.274%	58,593	-0.547%
2026-07-01	14.5100	14.7400	14.4850	14.5800	+0.900%	61,545	-0.274%
2026-06-30	14.5300	14.6600	14.3800	14.4500	-0.207%	53,962	+0.623%
2026-06-29	14.6700	14.6700	14.2500	14.4800	-0.754%	89,380	+0.414%
2026-06-26	14.2700	14.6800	14.2700	14.5900	+3.110%	345,767	-0.343%
2026-06-25	14.5700	14.7700	14.0700	14.1500	-3.281%	70,896	+2.756%
2026-06-24	14.3500	14.7500	14.3300	14.6300	+2.811%	111,045	-0.615%
2026-06-23	14.1100	14.3881	13.9300	14.2300	+1.643%	54,962	+2.178%
2026-06-22	13.9100	14.4000	13.9000	14.0000	+0.143%	87,563	+3.857%
2026-06-18	13.8200	14.0500	13.8200	13.9800	+1.012%	182,378	+4.006%
2026-06-17	13.9000	14.0800	13.7200	13.8400	-0.432%	144,076	+5.058%
2026-06-16	14.0500	14.0750	13.7650	13.9000	-0.072%	104,766	+4.604%
2026-06-15	14.0000	14.2600	13.8000	13.9100	-1.278%	102,600	+4.529%
2026-06-12	14.1800	14.4000	14.0600	14.0900	+0.213%	39,728	+3.194%
2026-06-11	14.2300	14.2700	14.0350	14.0600	-1.056%	118,169	+3.414%
2026-06-10	14.3100	14.6000	14.2100	14.2100	+0.070%	65,655	+2.322%
2026-06-09	14.0800	14.4800	14.0301	14.2000	+0.709%	56,119	+2.394%
2026-06-08	13.8900	14.2500	13.7600	14.1000	+1.003%	67,990	+3.121%
2026-06-05	13.7500	14.2200	13.7300	13.9600	+1.013%	58,688	+4.155%
2026-06-04	13.6200	13.9150	13.6138	13.8200	+2.522%	59,934	+5.210%
2026-06-03	13.9500	14.1763	13.3650	13.4800	-3.989%	105,816	+7.864%
2026-06-02	13.7700	14.0599	13.7400	14.0400	+2.035%	86,414	+3.561%
2026-06-01	13.8400	14.0200	13.5550	13.7600	-0.865%	83,627	+5.669%
2026-05-29	14.0700	14.1401	13.7100	13.8800	-1.769%	115,464	+4.755%
2026-05-28	13.9900	14.2400	13.9402	14.1300	+0.713%	54,502	+2.902%
2026-05-27	13.9500	14.1300	13.8400	14.0300	+0.935%	115,125	+3.635%
2026-05-26	13.9400	14.1196	13.7600	13.9000	-0.215%	53,634	+4.604%
2026-05-22	13.7400	13.9799	13.7100	13.9300	+0.505%	43,651	+4.379%
2026-05-21	13.5300	13.9000	13.5100	13.8600	+1.912%	56,935	+4.906%
2026-05-20	13.6400	13.7200	13.4900	13.6000	-0.366%	104,749	+6.912%
2026-05-19	13.5000	13.7650	13.5000	13.6500	+0.812%	67,089	+6.520%
2026-05-18	13.5100	13.7300	13.4900	13.5400	+1.347%	104,695	+7.386%
2026-05-15	13.0000	13.6600	13.0000	13.3600	+2.375%	101,663	+8.832%
2026-05-14	13.9900	14.4400	12.6900	13.0500	-6.519%	195,001	+11.418%
2026-05-13	14.0200	14.1700	13.6900	13.9600	-1.482%	61,055	+4.155%
2026-05-12	14.2800	14.3500	13.8000	14.1700	-1.117%	53,956	+2.611%
2026-05-11	14.4500	14.8700	14.2700	14.3300	-0.762%	58,279	+1.465%
2026-05-08	14.6000	14.6400	14.2501	14.4400	-1.635%	34,004	+0.693%
2026-05-07	14.4000	14.8800	14.0900	14.6800	+2.801%	41,827	-0.954%
2026-05-06	14.3600	14.4700	13.9950	14.2800	-0.418%	42,369	+1.821%
2026-05-05	14.2200	14.6400	13.9900	14.3400	+1.200%	45,187	+1.395%
2026-05-04	14.2000	14.6900	13.9400	14.1700	-0.631%	61,909	+2.611%
2026-05-01	13.8300	14.4800	13.8300	14.2600	+2.076%	74,551	+1.964%
2026-04-30	13.6500	14.1995	13.6500	13.9700	+2.120%	57,262	+4.080%
2026-04-29	13.9600	13.9600	13.6200	13.6800	-2.910%	57,534	+6.287%
2026-04-28	13.8200	14.2600	13.6600	14.0900	+2.175%	32,047	+3.194%
2026-04-27	13.7900	14.0450	13.7800	13.7900	-0.217%	39,684	+5.439%
2026-04-24	13.6100	13.8900	13.6100	13.8200	+1.023%	27,476	+5.210%
2026-04-23	13.5600	13.9700	13.5300	13.6800	+0.662%	24,229	+6.287%
2026-04-22	13.3600	13.8950	13.3600	13.5900	+2.799%	59,598	+6.990%
2026-04-21	13.1900	13.6012	13.1900	13.2200	-0.226%	73,981	+9.985%
2026-04-20	13.7400	13.9900	13.2500	13.2500	-4.124%	47,428	+9.736%
2026-04-17	13.7600	13.9400	13.6400	13.8200	+1.468%	100,071	+5.210%
2026-04-16	13.8000	13.9100	13.5600	13.6200	-1.017%	44,427	+6.755%
2026-04-15	13.8400	13.9400	13.4900	13.7600	-0.650%	45,269	+5.669%
2026-04-14	13.8300	13.9700	13.7200	13.8500	+0.145%	39,546	+4.982%
2026-04-13	14.3600	14.3600	13.8300	13.8300	-3.892%	55,156	+5.134%
2026-04-10	14.4400	14.5300	14.3300	14.3900	-0.964%	33,277	+1.042%
2026-04-09	14.2600	14.7150	14.1701	14.5300	+0.693%	51,219	+0.069%
2026-04-08	14.4900	14.7445	14.4300	14.4300	+2.559%	59,748	+0.762%
2026-04-07	13.9000	14.2000	13.9000	14.0700	+0.285%	47,558	+3.340%
2026-04-06	14.0100	14.4808	13.9800	14.0300	-0.708%	39,966	+3.635%
2026-04-02	14.0000	14.2650	14.0000	14.1300	+0.641%	45,110	+2.902%
2026-04-01	14.0800	14.3950	14.0200	14.0400	-0.707%	45,528	+3.561%
2026-03-31	14.1800	14.2500	13.8200	14.1400	+1.289%	59,466	+2.829%
2026-03-30	13.9900	14.1400	13.7500	13.9600	+1.380%	56,478	+4.155%
2026-03-27	13.7300	13.8600	13.6200	13.7700	-0.578%	46,358	+5.592%
2026-03-26	13.9500	14.1300	13.8050	13.8500	-0.717%	43,187	+4.982%
2026-03-25	13.8700	14.0300	13.8262	13.9500	+1.307%	44,774	+4.229%
2026-03-24	13.9600	14.1400	13.6600	13.7700	-3.233%	63,043	+5.592%
2026-03-23	13.8000	14.7700	13.6749	14.2300	+5.174%	89,906	+2.178%
2026-03-20	14.4600	14.4600	13.3900	13.5300	-2.381%	185,851	+7.465%
2026-03-19	13.6800	14.1400	13.5200	13.8600	+1.242%	66,264	+4.906%
2026-03-18	14.1900	14.4660	13.6000	13.6900	-3.659%	60,748	+6.209%
2026-03-17	14.4600	14.9900	14.0500	14.2100	-2.270%	72,056	+2.322%
2026-03-16	14.6600	14.8200	14.3500	14.5400	+1.042%	45,197	0.000%
2026-03-13	14.3000	14.4300	14.0048	14.3900	+0.559%	59,896	+1.042%
2026-03-12	13.8800	14.4900	13.8800	14.3100	+1.996%	49,881	+1.607%
2026-03-11	14.5000	14.5000	13.9600	14.0300	-2.839%	35,427	+3.635%
2026-03-10	14.3100	14.8999	14.1800	14.4400	+0.768%	50,692	+0.693%
2026-03-09	14.1500	14.6700	13.7100	14.3300	+0.420%	68,770	+1.465%
2026-03-06	14.2100	14.2800	13.9000	14.2700	-0.627%	70,813	+1.892%
2026-03-05	14.6700	14.6700	14.0400	14.3600	-2.644%	48,475	+1.253%
2026-03-04	14.7500	14.9100	14.2101	14.7500	+1.166%	54,641	-1.424%
2026-03-03	14.5600	14.6699	14.0700	14.5800	-0.749%	55,829	-0.274%
2026-03-02	14.3800	14.6900	14.3800	14.6900	+1.101%	67,355	-1.021%
2026-02-27	14.4300	14.6000	14.3300	14.5300	-0.479%	71,782	+0.069%
2026-02-26	14.5100	14.7100	14.3300	14.6000	+0.620%	45,160	-0.411%
2026-02-25	14.3100	14.6300	14.1200	14.5100	+1.611%	48,474	+0.207%
2026-02-24	14.1400	14.3700	14.0600	14.2800	+1.565%	46,166	+1.821%
2026-02-23	14.0700	14.2300	13.9270	14.0600	-1.056%	59,551	+3.414%
2026-02-20	14.2600	14.2650	14.0200	14.2100	-0.070%	47,061	+2.322%
2026-02-19	14.2900	14.4650	14.1800	14.2200	-0.281%	85,806	+2.250%
2026-02-18	14.6200	14.6862	14.2300	14.2600	-3.256%	61,425	+1.964%
2026-02-17	14.6500	14.9100	14.6000	14.7400	+0.959%	63,469	-1.357%
2026-02-13	14.2400	14.7199	14.2400	14.6000	+3.399%	38,414	-0.411%
2026-02-12	14.0800	14.3400	13.9500	14.1200	+1.437%	58,780	+2.975%
2026-02-11	14.3900	14.3900	13.7801	13.9200	-2.247%	64,221	+4.454%
2026-02-10	14.2300	14.4900	14.2300	14.2400	+0.141%	62,386	+2.107%
2026-02-09	14.2000	14.2500	14.0100	14.2200	+0.495%	34,766	+2.250%
2026-02-06	14.0300	14.3050	14.0300	14.1500	+1.579%	63,678	+2.756%
2026-02-05	14.0000	14.1100	13.7801	13.9300	-0.713%	78,902	+4.379%
2026-02-04	14.0900	14.1800	13.8000	14.0300	+0.286%	77,652	+3.635%
2026-02-03	13.6800	14.0000	13.5900	13.9900	+2.117%	75,526	+3.931%
2026-02-02	13.8200	13.9250	13.6760	13.7000	-0.508%	67,672	+6.131%
2026-01-30	13.7000	13.8450	13.5400	13.7700	-0.362%	96,008	+5.592%
2026-01-29	13.8100	13.9050	13.5900	13.8200	+0.950%	64,233	+5.210%
2026-01-28	14.2000	14.2500	13.5100	13.6900	-3.930%	69,384	+6.209%
2026-01-27	14.0600	14.2550	13.9600	14.2500	+1.279%	57,130	+2.035%
2026-01-26	13.9500	14.2150	13.8900	14.0700	+0.644%	78,910	+3.340%
2026-01-23	14.4800	14.4800	13.9050	13.9800	-3.586%	43,868	+4.006%
2026-01-22	14.5200	14.7080	14.4300	14.5000	-0.069%	52,294	+0.276%
2026-01-21	14.2500	14.5100	14.1200	14.5100	+2.472%	72,672	+0.207%
2026-01-20	14.4300	14.4900	14.1300	14.1600	-2.546%	43,181	+2.684%
2026-01-16	14.6100	14.9900	14.4400	14.5300	-1.156%	88,693	+0.069%
2026-01-15	14.5500	14.8455	14.5400	14.7000	+1.519%	40,485	-1.088%
2026-01-14	14.2300	14.6300	14.1300	14.4800	+1.330%	62,244	+0.414%
2026-01-13	14.4700	14.6200	14.2800	14.2900	-1.516%	55,814	+1.749%
2026-01-12	14.1600	14.6900	14.1600	14.5100	+1.825%	68,501	+0.207%
2026-01-09	14.2900	14.3550	14.1900	14.2500	+0.494%	79,336	+2.035%
2026-01-08	14.0700	14.3349	14.0700	14.1800	+0.710%	87,400	+2.539%
2026-01-07	13.9700	14.0800	13.8350	14.0800	+0.860%	69,169	+3.267%
2026-01-06	13.9600	14.0700	13.8500	13.9600	-0.570%	86,827	+4.155%
2026-01-05	13.6500	14.1499	13.5801	14.0400	+2.632%	110,148	+3.561%
2026-01-02	13.7500	13.8000	13.5300	13.6800	-0.726%	100,218	+6.287%
2025-12-31	14.0500	14.0550	13.6801	13.7800	-1.431%	77,677	+5.515%
2025-12-30	13.8400	14.0600	13.7812	13.9800	+0.939%	93,936	+4.006%
2025-12-29	13.7800	13.9600	13.7350	13.8500	-0.144%	135,024	+4.982%
2025-12-26	13.8100	13.9200	13.7200	13.8700	+0.072%	64,382	+4.831%
2025-12-24	13.9400	13.9950	13.7400	13.8600	-0.072%	34,768	+4.906%
2025-12-23	14.2600	14.2713	13.8000	13.8700	-2.871%	74,742	+4.831%
2025-12-22	14.0500	14.3000	14.0450	14.2800	+1.277%	92,074	+1.821%
2025-12-19	14.3400	14.3400	13.8800	14.1000	-2.083%	262,681	+3.121%
2025-12-18	14.0000	14.4100	13.9500	14.4000	+4.272%	172,249	+0.972%
2025-12-17	14.4400	14.5300	13.6400	13.8100	-4.297%	160,788	+5.286%
2025-12-16	14.3400	14.5000	13.9600	14.4300	+0.069%	122,775	+0.762%
2025-12-15	14.1500	14.4400	13.6226	14.4200	+2.415%	107,673	+0.832%
2025-12-12	14.1900	14.2550	14.0101	14.0800	-0.845%	86,512	+3.267%
2025-12-11	13.9500	14.2500	13.9500	14.2000	+1.938%	96,745	+2.394%
2025-12-10	14.1300	14.2800	13.9300	13.9300	-1.065%	106,645	+4.379%
2025-12-09	13.8000	14.3190	13.7600	14.0800	+2.624%	78,627	+3.267%
2025-12-08	14.2500	14.2500	13.2700	13.7200	-3.107%	187,920	+5.977%
2025-12-05	14.4000	14.4000	14.0700	14.1600	-2.007%	95,569	+2.684%
2025-12-04	14.3800	14.5100	14.2850	14.4500	+0.347%	74,863	+0.623%
2025-12-03	14.2900	14.5400	14.2300	14.4000	+1.266%	82,254	+0.972%
2025-12-02	14.1900	14.3575	14.0100	14.2200	+0.780%	106,101	+2.250%
2025-12-01	14.4000	14.4600	13.7900	14.1100	-2.555%	210,282	+3.047%
2025-11-28	14.3100	14.5000	14.2600	14.4800	+1.047%	104,110	+0.414%
2025-11-26	14.3800	14.4000	14.1750	14.3300	-0.070%	70,402	+1.465%
2025-11-25	14.4100	14.5450	14.2114	14.3400	-0.347%	143,972	+1.395%
2025-11-24	14.2800	14.5100	14.1600	14.3900	+0.349%	85,033	+1.042%
2025-11-21	14.1500	14.3900	14.0300	14.3400	+1.630%	107,898	+1.395%
2025-11-20	14.3900	14.4400	14.0900	14.1100	-0.353%	130,030	+3.047%
2025-11-19	14.5700	14.8800	14.1400	14.1600	-3.279%	190,524	+2.684%
2025-11-18	14.5500	14.7900	14.5100	14.6400	+0.480%	119,942	-0.683%
2025-11-17	14.6700	14.8700	14.5400	14.5700	-0.205%	107,752	-0.206%
2025-11-14	14.5500	14.7100	14.4480	14.6000	-0.545%	100,372	-0.411%
2025-11-13	14.6700	15.0200	14.6500	14.6800	-0.945%	145,404	-0.954%
2025-11-12	14.9000	15.0700	14.6700	14.8200	-0.737%	108,607	-1.889%
2025-11-11	15.0300	15.8300	14.6479	14.9300	0.000%	68,505	-2.612%
2025-11-10	14.8000	15.0950	14.7850	14.9300	+0.539%	84,951	-2.612%
2025-11-07	14.5200	14.9500	14.3800	14.8500	+1.227%	112,310	-2.088%
2025-11-06	15.0900	15.0900	14.6500	14.6700	-2.460%	71,654	-0.886%
2025-11-05	14.8100	15.1300	14.8100	15.0400	+2.035%	120,186	-3.324%
2025-11-04	14.8500	15.0600	14.6600	14.7400	-0.405%	204,825	-1.357%
2025-11-03	14.6800	15.7500	13.5600	14.8000	-1.661%	250,223	-1.757%
2025-10-31	14.7100	15.1800	14.6800	15.0500	+2.103%	116,751	-3.389%
2025-10-30	14.8000	15.2148	14.7300	14.7400	-1.007%	102,348	-1.357%
2025-10-29	15.2500	15.3800	14.7700	14.8900	-2.807%	73,289	-2.351%
2025-10-28	15.2900	15.3800	15.0400	15.3200	+0.262%	72,299	-5.091%
2025-10-27	15.6400	15.7600	15.2000	15.2800	-1.610%	60,798	-4.843%
2025-10-24	15.6600	15.7300	15.4250	15.5300	+0.388%	72,181	-6.375%
2025-10-23	15.4200	15.6000	15.0900	15.4700	+0.129%	114,316	-6.012%
2025-10-22	15.6900	15.7050	15.3400	15.4500	-1.152%	86,462	-5.890%
2025-10-21	15.8000	15.8800	15.4600	15.6300	-1.139%	115,545	-6.974%
2025-10-20	15.8000	15.8400	15.3500	15.8100	+2.132%	92,458	-8.033%
2025-10-17	15.4800	15.7000	15.2200	15.4800	-0.322%	78,776	-6.072%
2025-10-16	16.0900	16.2800	15.5100	15.5300	-3.600%	133,066	-6.375%
2025-10-15	15.8900	16.1900	15.6400	16.1100	+1.962%	105,288	-9.745%
2025-10-14	15.4900	15.8700	15.4900	15.8000	+1.542%	120,636	-7.975%
2025-10-13	15.3700	15.5900	15.2200	15.5600	+1.966%	89,519	-6.555%
2025-10-10	15.6800	15.8500	15.2400	15.2600	-2.430%	91,021	-4.718%
2025-10-09	15.6300	15.6950	15.4401	15.6400	-0.572%	73,678	-7.033%
2025-10-08	15.6400	15.7300	15.4500	15.7300	+1.615%	85,217	-7.565%
2025-10-07	15.3300	15.7500	15.2700	15.4800	+0.454%	130,647	-6.072%
2025-10-06	15.3800	15.5700	15.1900	15.4100	+0.522%	96,590	-5.646%
2025-10-03	15.1100	15.4100	15.0650	15.3300	+2.200%	94,806	-5.153%
2025-10-02	14.8500	15.0100	14.7000	15.0000	+0.134%	118,618	-3.067%
2025-10-01	14.9000	15.2799	14.8700	14.9800	+0.201%	123,189	-2.937%
2025-09-30	15.1100	15.2000	14.9400	14.9500	-1.320%	163,921	-2.742%
2025-09-29	15.3700	15.5599	15.0500	15.1500	-1.303%	138,281	-4.026%
2025-09-26	15.2500	15.4400	15.1900	15.3500	+0.788%	109,985	-5.277%
2025-09-25	15.6700	15.6700	15.1900	15.2300	-2.246%	122,029	-4.531%
2025-09-24	15.1900	15.6850	15.1600	15.5800	+2.433%	172,922	-6.675%
2025-09-23	15.9300	16.0000	15.1900	15.2100	-5.056%	213,544	-4.405%
2025-09-22	14.8600	16.2500	14.6831	16.0200	+7.806%	590,110	-9.238%
2025-09-19	15.2500	15.3700	14.8600	14.8600	-2.108%	293,613	-2.153%
2025-09-18	14.8900	15.3550	14.8500	15.1800	+1.948%	104,442	-4.216%
2025-09-17	14.8300	15.1400	14.7900	14.8900	+0.676%	109,636	-2.351%
2025-09-16	14.8900	14.9700	14.7300	14.7900	-0.738%	119,935	-1.690%
2025-09-15	15.1100	15.1500	14.8700	14.9000	-1.455%	118,259	-2.416%
2025-09-12	15.2200	15.2500	15.0200	15.1200	-0.852%	145,067	-3.836%
2025-09-11	14.9900	15.4200	14.9500	15.2500	+1.939%	181,890	-4.656%
2025-09-10	14.9500	15.0300	14.7700	14.9600	+0.538%	115,745	-2.807%
2025-09-09	14.8500	15.0500	14.7500	14.8800	+0.337%	159,609	-2.285%
2025-09-08	15.1800	15.1800	14.7700	14.8300	-1.918%	136,978	-1.955%
2025-09-05	15.1300	15.4500	14.8650	15.1200	+0.465%	113,834	-3.836%
2025-09-04	15.0000	15.2000	14.8550	15.0500	+1.075%	173,730	-3.389%
2025-09-03	15.1300	15.3220	14.7400	14.8900	-1.846%	216,596	-2.351%
2025-09-02	15.1500	15.3900	15.0850	15.1700	-0.850%	212,277	-4.153%
2025-08-29	15.0600	15.3550	15.0300	15.3000	+1.459%	150,678	-4.967%
2025-08-28	15.1800	15.4100	15.0300	15.0800	-0.265%	167,992	-3.581%
2025-08-27	15.2600	15.5100	15.0900	15.1200	-1.498%	163,178	-3.836%
2025-08-26	15.1800	15.4100	15.0800	15.3500	+0.590%	162,941	-5.277%
2025-08-25	15.6600	15.9500	15.2100	15.2600	-2.803%	170,427	-4.718%
2025-08-22	15.4600	15.8300	15.3600	15.7000	+2.951%	186,414	-7.389%
2025-08-21	15.5800	15.8200	15.1900	15.2500	-2.118%	189,531	-4.656%
2025-08-20	15.5200	15.7300	15.4700	15.5800	+0.646%	171,936	-6.675%
2025-08-19	15.4600	15.7000	15.4250	15.4800	+0.585%	210,022	-6.072%
2025-08-18	15.4600	15.8300	15.3800	15.3900	-0.453%	220,837	-5.523%
2025-08-15	15.9400	15.9450	15.3300	15.4600	-2.337%	445,461	-5.951%
2025-08-14	16.0300	16.3650	15.8000	15.8300	-1.616%	292,713	-8.149%
2025-08-13	16.0000	16.4300	15.7750	16.0900	+0.562%	287,563	-9.633%
2025-08-12	16.2600	16.5400	15.4200	16.0000	-1.780%	353,901	-9.125%
2025-08-11	16.1100	16.6000	15.9750	16.2900	+0.742%	296,905	-10.743%
2025-08-08	16.0100	16.2600	15.2650	16.1700	+0.497%	297,750	-10.080%
2025-08-07	18.4900	18.9150	15.6400	16.0900	-19.308%	419,529	-9.633%
2025-08-06	20.4700	20.7100	19.9300	19.9400	-2.398%	135,578	-27.081%
2025-08-05	20.8900	20.9300	20.1700	20.4300	-1.304%	167,531	-28.830%
2025-08-04	20.2700	20.9200	20.2200	20.7000	+2.526%	125,540	-29.758%
2025-08-01	20.0500	20.4150	19.8800	20.1900	-0.640%	173,699	-27.984%
2025-07-31	20.0300	20.3500	19.8500	20.3200	+0.894%	142,247	-28.445%
2025-07-30	20.1500	20.5700	19.9801	20.1400	-0.149%	129,413	-27.805%
2025-07-29	20.2200	20.4400	20.1350	20.1700	+0.448%	112,278	-27.913%
2025-07-28	19.8700	20.2300	19.8300	20.0800	+1.057%	170,656	-27.590%
2025-07-25	20.3700	20.5800	19.8250	19.8700	-2.070%	102,686	-26.824%
2025-07-24	20.6000	20.7700	20.2900	20.2900	-1.743%	123,074	-28.339%
2025-07-23	20.7500	20.8800	20.4900	20.6500	-0.242%	133,498	-29.588%
2025-07-22	20.9200	21.0000	20.5800	20.7000	-1.803%	176,388	-29.758%
2025-07-21	20.4800	21.2571	20.4800	21.0800	+2.779%	141,874	-31.025%
2025-07-18	20.3600	20.7800	20.2900	20.5100	+0.885%	171,607	-29.108%
2025-07-17	21.4100	21.7150	20.1900	20.3300	-5.661%	182,316	-28.480%
2025-07-16	21.6000	21.7300	21.1200	21.5500	+0.186%	227,903	-32.529%
2025-07-15	21.8600	22.2400	21.2500	21.5100	-2.405%	225,548	-32.404%
2025-07-14	21.6900	22.4050	21.5100	22.0400	+1.333%	224,416	-34.029%
2025-07-11	22.5900	22.6900	21.6900	21.7500	-4.605%	251,554	-33.149%
2025-07-10	23.2700	23.3205	22.5500	22.8000	-2.439%	217,029	-36.228%
2025-07-09	23.4900	23.6750	22.9000	23.3700	-0.553%	207,627	-37.783%
2025-07-08	24.9700	24.9700	23.1900	23.5000	-5.962%	267,570	-38.128%
2025-07-07	25.1200	25.4700	24.9000	24.9900	-0.200%	206,569	-41.817%
2025-07-03	24.7200	25.0400	24.0900	25.0400	+1.582%	151,777	-41.933%
2025-07-02	26.7400	26.8300	24.6000	24.6500	-7.919%	279,384	-41.014%
2025-07-01	26.9000	27.0700	25.9900	26.7700	-0.409%	246,068	-45.685%
2025-06-30	27.7000	28.0799	25.8300	26.8800	-3.240%	442,883	-45.908%
2025-06-27	26.9900	27.9500	26.6650	27.7800	+3.003%	1,512,264	-47.660%
2025-06-26	27.8600	27.9100	26.6500	26.9700	-3.229%	296,941	-46.088%
2025-06-25	27.8900	28.4700	27.5000	27.8700	+2.238%	239,012	-47.829%
2025-06-24	26.9600	28.0000	26.5900	27.2600	+1.792%	272,974	-46.662%
2025-06-23	25.9800	27.1550	25.6601	26.7800	+3.079%	294,628	-45.706%
2025-06-20	25.5300	26.0100	25.0200	25.9800	+2.163%	335,592	-44.034%
2025-06-18	25.3400	25.6100	25.0100	25.4300	+0.953%	206,059	-42.823%
2025-06-17	25.3900	25.5000	24.8700	25.1900	-0.944%	269,101	-42.279%
2025-06-16	25.1700	25.6300	24.7900	25.4300	+2.088%	304,274	-42.823%
2025-06-13	24.2900	25.0000	23.7600	24.9100	+2.007%	230,437	-41.630%
2025-06-12	23.9300	24.4700	23.3901	24.4200	+1.920%	176,816	-40.459%
2025-06-11	23.0300	24.1050	23.0110	23.9600	+4.310%	214,791	-39.316%
2025-06-10	22.8500	23.2500	22.4400	22.9700	+1.100%	182,934	-36.700%
2025-06-09	22.9000	22.9000	21.8200	22.7200	-0.829%	174,260	-36.004%
2025-06-06	22.7200	23.0002	22.2350	22.9100	+0.970%	127,343	-36.534%
2025-06-05	21.8200	22.7400	21.6100	22.6900	+3.940%	206,490	-35.919%
2025-06-04	21.8200	22.0600	21.3400	21.8300	+0.738%	195,052	-33.394%
2025-06-03	21.3300	21.7950	20.9850	21.6700	+1.309%	254,570	-32.903%
2025-06-02	21.2200	21.9000	20.7300	21.3900	+1.183%	285,213	-32.024%
2025-05-30	20.7200	21.2900	20.2700	21.1400	+1.635%	265,680	-31.220%
2025-05-29	20.2900	20.8450	20.0000	20.8000	+2.818%	156,243	-30.096%
2025-05-28	20.9100	21.0600	20.0000	20.2300	-3.667%	169,688	-28.127%
2025-05-27	19.7600	21.0500	19.7600	21.0000	+6.816%	292,700	-30.762%
2025-05-23	19.1900	19.6800	18.8797	19.6600	+2.236%	166,668	-26.043%
2025-05-22	19.2900	19.4000	18.7300	19.2300	-0.311%	127,356	-24.389%
2025-05-21	19.2400	19.4800	18.3800	19.2900	-0.721%	158,081	-24.624%
2025-05-20	19.2300	19.7900	19.0500	19.4300	+1.040%	160,667	-25.167%
2025-05-19	18.2800	19.2450	18.1900	19.2300	+4.853%	121,612	-24.389%
2025-05-16	17.9000	18.3800	17.8100	18.3400	+2.976%	153,888	-20.720%
2025-05-15	17.3900	17.9500	17.3900	17.8100	+2.005%	108,602	-18.360%
2025-05-14	17.1300	17.5000	16.7900	17.4600	+2.465%	136,444	-16.724%
2025-05-13	16.5300	17.1500	16.4100	17.0400	+2.774%	124,362	-14.671%
2025-05-12	17.0000	17.0000	16.4500	16.5800	-0.060%	80,737	-12.304%
2025-05-09	16.2400	16.6150	16.0000	16.5900	+2.724%	91,995	-12.357%
2025-05-08	15.9700	16.3000	15.8100	16.1500	+1.001%	63,203	-9.969%
2025-05-07	15.8100	16.2000	15.6300	15.9900	+1.782%	53,914	-9.068%
2025-05-06	15.8500	16.5000	15.3400	15.7100	+2.814%	62,290	-7.447%
2025-05-05	15.2500	15.4278	15.0700	15.2800	-0.715%	32,090	-4.843%
2025-05-02	14.9800	15.4700	14.9800	15.3900	+2.874%	36,230	-5.523%
2025-05-01	14.8000	15.0800	14.6400	14.9600	+1.286%	56,987	-2.807%
2025-04-30	15.0300	15.3100	14.6750	14.7700	-2.056%	64,375	-1.557%
2025-04-29	14.7900	15.0900	14.7900	15.0800	+1.344%	48,815	-3.581%
2025-04-28	14.8700	15.0199	14.8600	14.8800	-0.201%	29,293	-2.285%
2025-04-25	15.0000	15.0450	14.8000	14.9100	-1.062%	18,517	-2.482%
2025-04-24	15.1500	15.3500	15.0000	15.0700	-0.986%	49,725	-3.517%
2025-04-23	15.4000	15.4600	15.0800	15.2200	-0.327%	44,354	-4.468%
2025-04-22	15.0100	15.3900	14.4050	15.2700	+2.898%	44,192	-4.781%
2025-04-21	14.8700	14.9000	14.5850	14.8400	-1.264%	39,441	-2.022%
2025-04-17	15.1200	15.2150	14.9150	15.0300	-0.398%	81,732	-3.260%
2025-04-16	15.1200	15.1550	14.9900	15.0900	-0.198%	41,782	-3.645%
2025-04-15	15.0300	15.3000	15.0300	15.1200	+0.132%	46,288	-3.836%
2025-04-14	15.0600	15.2100	14.8595	15.1000	+1.478%	42,106	-3.709%
2025-04-11	14.8500	15.1092	14.4800	14.8800	+0.337%	39,443	-2.285%
2025-04-10	14.9100	15.0000	14.2500	14.8300	-1.331%	50,403	-1.955%
2025-04-09	14.5500	15.5537	14.4050	15.0300	+2.875%	75,432	-3.260%
2025-04-08	14.7900	14.7950	14.3100	14.6100	-0.273%	84,679	-0.479%
2025-04-07	14.6800	15.1650	14.1500	14.6500	-2.138%	64,372	-0.751%
2025-04-04	14.8400	15.3000	14.4100	14.9700	-2.666%	97,413	-2.872%
2025-04-03	14.9600	15.6200	14.8900	15.3800	+0.589%	62,351	-5.462%
2025-04-02	15.5900	15.7900	15.2450	15.2900	-3.411%	46,999	-4.905%
2025-04-01	15.0300	15.9400	14.7900	15.8300	+5.183%	84,330	-8.149%
2025-03-31	15.0900	15.1550	14.9800	15.0500	-0.331%	89,272	-3.389%
2025-03-28	15.0900	15.2700	14.9900	15.1000	-0.264%	36,098	-3.709%
2025-03-27	14.7800	15.2900	14.7400	15.1400	+2.714%	54,091	-3.963%
2025-03-26	14.8200	15.0000	14.6300	14.7400	-0.203%	40,179	-1.357%
2025-03-25	15.3700	15.3800	14.7300	14.7700	-3.590%	74,004	-1.557%
2025-03-24	14.9500	15.5000	14.8600	15.3200	+3.444%	74,758	-5.091%
2025-03-21	14.6500	14.9300	14.6000	14.8100	+0.135%	110,476	-1.823%
2025-03-20	14.6700	15.1300	14.6100	14.7900	-0.135%	62,477	-1.690%
2025-03-19	14.4750	15.0600	14.3800	14.8100	+1.717%	70,630	-1.823%
2025-03-18	14.5700	14.7800	14.4750	14.5600	-0.137%	92,086	-0.137%
2025-03-17	14.1100	15.0600	14.1100	14.5800	+3.185%	92,004	-0.274%
2025-03-14	14.0000	14.1300	13.9300	14.1300	+0.641%	73,286	+2.902%
2025-03-13	14.3800	14.6100	14.0400	14.0400	-1.474%	42,627	+3.561%
2025-03-12	13.8700	14.3900	13.7600	14.2500	+2.888%	82,554	+2.035%
2025-03-11	14.1500	14.2000	13.8500	13.8500	-2.120%	67,925	+4.982%
2025-03-10	14.0700	14.5990	13.0500	14.1500	-4.263%	124,444	+2.756%
2025-03-07	14.9100	14.9300	14.6300	14.7800	-0.203%	62,217	-1.624%
2025-03-06	14.8000	14.8200	14.5300	14.8100	-0.403%	31,114	-1.823%
2025-03-05	14.7300	15.0800	14.5000	14.8700	+0.337%	55,897	-2.219%
2025-03-04	14.6900	15.0500	14.6900	14.8200	+0.339%	48,612	-1.889%
2025-03-03	14.3400	14.8600	14.2400	14.7700	+3.287%	88,410	-1.557%
2025-02-28	14.2800	14.4400	14.1400	14.3000	-0.209%	455,961	+1.678%
2025-02-27	14.8700	14.8700	14.1100	14.3300	-4.019%	97,880	+1.465%
2025-02-26	14.7600	14.9600	14.7400	14.9300	+1.220%	49,177	-2.612%
2025-02-25	14.3500	14.9900	14.2150	14.7500	+3.436%	72,584	-1.424%

document.getElementById("j7TXjf").onerror = function(){this.style.display='none';}; .dark-mode .txMrQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txMrQq{ color: #333333; background-color: white; border: 2px solid #333333; }GNEGENIE ENERGY LTDstock NYSE

GNE
GENIE ENERGY LTD
stock NYSE