The highest closing price for Genie Energy (GNE) all-time was $29.49, on December 26, 2023. The latest price is $13.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $13.75 | $14.15 | $13.53 | $14.04 | 195,264 |
December 2025 | $14.40 | $14.54 | $13.27 | $13.78 | 2,499,359 |
November 2025 | $14.61 | $15.83 | $13.49 | $14.48 | 2,326,300 |
October 2025 | $14.82 | $16.20 | $14.61 | $14.97 | 2,247,100 |
September 2025 | $15.07 | $16.17 | $14.61 | $14.87 | 3,711,900 |
August 2025 | $19.86 | $20.73 | $14.95 | $15.22 | 4,779,000 |
July 2025 | $26.64 | $26.81 | $19.64 | $20.12 | 4,091,500 |
June 2025 | $21.01 | $28.19 | $20.53 | $26.62 | 6,220,800 |
May 2025 | $14.60 | $21.08 | $14.44 | $20.94 | 2,619,400 |
April 2025 | $14.82 | $15.72 | $13.96 | $14.57 | 1,155,900 |
March 2025 | $14.14 | $15.29 | $12.87 | $14.84 | 1,503,400 |
February 2025 | $13.88 | $14.78 | $13.66 | $14.10 | 1,459,600 |
January 2025 | $15.30 | $15.40 | $13.68 | $14.06 | 1,246,000 |
December 2024 | $14.91 | $15.47 | $14.04 | $15.30 | 1,735,900 |
November 2024 | $15.37 | $16.90 | $14.80 | $14.97 | 1,363,200 |
October 2024 | $15.86 | $16.46 | $15.24 | $15.35 | 1,062,900 |
September 2024 | $16.27 | $17.51 | $15.66 | $15.87 | 1,328,800 |
August 2024 | $16.53 | $16.63 | $14.53 | $16.35 | 1,561,800 |
July 2024 | $14.21 | $16.73 | $14.21 | $16.48 | 1,895,200 |
June 2024 | $14.86 | $14.92 | $13.61 | $14.21 | 2,920,200 |
May 2024 | $14.85 | $15.58 | $14.12 | $14.83 | 2,422,000 |
April 2024 | $14.61 | $15.94 | $14.25 | $14.79 | 2,821,900 |
March 2024 | $17.68 | $19.00 | $14.05 | $14.59 | 4,120,200 |
February 2024 | $17.88 | $19.00 | $16.56 | $17.64 | 2,407,400 |
January 2024 | $27.12 | $28.48 | $17.92 | $17.93 | 4,601,400 |
Daily pricing data for Genie Energy dates back to 10/26/2011, and may be incomplete.
