Genie Energy Ltd.GNENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.82 | $13.93 | $13.68 | $13.70 | 55,013 |
| 1/30/2026 | $13.70 | $13.85 | $13.54 | $13.77 | 96,008 |
| 1/29/2026 | $13.81 | $13.91 | $13.59 | $13.82 | 64,233 |
| 1/28/2026 | $14.20 | $14.25 | $13.51 | $13.69 | 69,400 |
| 1/27/2026 | $14.06 | $14.26 | $13.96 | $14.25 | 57,130 |
| 1/26/2026 | $13.95 | $14.22 | $13.89 | $14.07 | 79,000 |
| 1/23/2026 | $14.48 | $14.48 | $13.91 | $13.98 | 43,900 |
| 1/22/2026 | $14.52 | $14.71 | $14.43 | $14.50 | 52,300 |
| 1/21/2026 | $14.25 | $14.51 | $14.12 | $14.51 | 72,700 |
| 1/20/2026 | $14.43 | $14.49 | $14.13 | $14.16 | 43,200 |
| 1/16/2026 | $14.61 | $14.99 | $14.44 | $14.53 | 88,700 |
| 1/15/2026 | $14.55 | $14.85 | $14.54 | $14.70 | 40,500 |
| 1/14/2026 | $14.23 | $14.63 | $14.13 | $14.48 | 62,244 |
| 1/13/2026 | $14.47 | $14.62 | $14.28 | $14.29 | 55,815 |
| 1/12/2026 | $14.16 | $14.69 | $14.16 | $14.51 | 68,501 |
| 1/9/2026 | $14.29 | $14.36 | $14.19 | $14.25 | 80,118 |
| 1/8/2026 | $14.07 | $14.33 | $14.07 | $14.18 | 87,400 |
| 1/7/2026 | $13.97 | $14.08 | $13.84 | $14.08 | 69,200 |
| 1/6/2026 | $13.96 | $14.07 | $13.85 | $13.96 | 86,827 |
| 1/5/2026 | $13.65 | $14.15 | $13.58 | $14.04 | 110,148 |
| 1/2/2026 | $13.75 | $13.80 | $13.53 | $13.68 | 100,400 |
| 12/31/2025 | $14.05 | $14.06 | $13.68 | $13.78 | 77,700 |
| 12/30/2025 | $13.84 | $14.06 | $13.78 | $13.98 | 93,936 |
| 12/29/2025 | $13.78 | $13.96 | $13.74 | $13.85 | 135,024 |
| 12/26/2025 | $13.81 | $13.92 | $13.72 | $13.87 | 64,400 |
| 12/24/2025 | $13.94 | $14.00 | $13.74 | $13.86 | 34,800 |
| 12/23/2025 | $14.26 | $14.27 | $13.80 | $13.87 | 74,742 |
| 12/22/2025 | $14.05 | $14.30 | $14.05 | $14.28 | 92,100 |
| 12/19/2025 | $14.34 | $14.34 | $13.88 | $14.10 | 262,700 |
| 12/18/2025 | $14.00 | $14.41 | $13.95 | $14.40 | 172,249 |
| 12/17/2025 | $14.44 | $14.53 | $13.64 | $13.81 | 160,800 |
| 12/16/2025 | $14.34 | $14.50 | $13.96 | $14.43 | 122,800 |
| 12/15/2025 | $14.15 | $14.44 | $13.62 | $14.42 | 107,700 |
| 12/12/2025 | $14.19 | $14.26 | $14.01 | $14.08 | 86,512 |
| 12/11/2025 | $13.95 | $14.25 | $13.95 | $14.20 | 96,745 |
| 12/10/2025 | $14.13 | $14.28 | $13.93 | $13.93 | 106,645 |
| 12/9/2025 | $13.80 | $14.32 | $13.76 | $14.08 | 78,627 |
| 12/8/2025 | $14.25 | $14.25 | $13.27 | $13.72 | 187,920 |
| 12/5/2025 | $14.40 | $14.40 | $14.07 | $14.16 | 95,600 |
| 12/4/2025 | $14.38 | $14.51 | $14.29 | $14.45 | 74,900 |
| 12/3/2025 | $14.29 | $14.54 | $14.23 | $14.40 | 82,300 |
| 12/2/2025 | $14.19 | $14.36 | $14.01 | $14.22 | 106,101 |
| 12/1/2025 | $14.40 | $14.46 | $13.79 | $14.11 | 210,300 |
| 11/28/2025 | $14.31 | $14.50 | $14.26 | $14.48 | 104,110 |
| 11/26/2025 | $14.38 | $14.40 | $14.18 | $14.33 | 70,402 |
| 11/25/2025 | $14.41 | $14.55 | $14.21 | $14.34 | 144,000 |
| 11/24/2025 | $14.28 | $14.51 | $14.16 | $14.39 | 85,033 |
| 11/21/2025 | $14.15 | $14.39 | $14.03 | $14.34 | 107,900 |
| 11/20/2025 | $14.39 | $14.44 | $14.09 | $14.11 | 130,030 |
| 11/19/2025 | $14.57 | $14.88 | $14.14 | $14.16 | 190,524 |
| 11/18/2025 | $14.55 | $14.79 | $14.51 | $14.64 | 119,942 |
| 11/17/2025 | $14.67 | $14.87 | $14.54 | $14.57 | 107,800 |
| 11/14/2025 | $14.55 | $14.71 | $14.45 | $14.60 | 100,400 |
| 11/13/2025 | $14.67 | $15.02 | $14.65 | $14.68 | 145,404 |
| 11/12/2025 | $14.90 | $15.07 | $14.67 | $14.82 | 108,607 |
| 11/11/2025 | $15.03 | $15.83 | $14.65 | $14.93 | 68,505 |
| 11/10/2025 | $14.80 | $15.10 | $14.79 | $14.93 | 85,000 |
| 11/7/2025 | $14.52 | $14.95 | $14.38 | $14.85 | 112,310 |
| 11/6/2025 | $15.09 | $15.09 | $14.65 | $14.67 | 71,700 |
| 11/5/2025 | $14.81 | $15.13 | $14.81 | $15.04 | 120,200 |