Genie Energy Ltd. Class B Common Stock Stock (GNE)
14.33
-0.01 (-0.07%)
Genie Energy Ltd is a dynamic company focused on providing energy solutions through various channels
It operates primarily in the renewable energy sector, emphasizing the development and deployment of advanced technologies for energy production and efficiency. Genie Energy also engages in natural gas and electricity supply, serving residential and commercial customers. In addition, the company explores innovative energy services, aiming to enhance energy accessibility while promoting sustainability and environmental responsibility. Through its diverse portfolio, Genie Energy strives to contribute to a cleaner energy future and address the evolving needs of the energy marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 14.31 | 14.62 | 14.27 | 14.33 | 96,816 | 14.33 |
| 1/30/2025 | 14.59 | 14.59 | 14.25 | 14.34 | 37,617 | 14.34 |
| 1/29/2025 | 14.10 | 14.51 | 14.10 | 14.43 | 46,413 | 14.43 |
| 1/28/2025 | 14.03 | 14.35 | 14.01 | 14.20 | 70,649 | 14.20 |
| 1/27/2025 | 14.20 | 14.30 | 13.94 | 14.05 | 59,790 | 14.05 |
| 1/24/2025 | 14.12 | 14.28 | 14.09 | 14.20 | 57,550 | 14.20 |
| 1/23/2025 | 14.34 | 14.42 | 14.13 | 14.22 | 62,289 | 14.22 |
| 1/22/2025 | 14.75 | 14.80 | 14.41 | 14.43 | 78,674 | 14.43 |
| 1/21/2025 | 14.83 | 15.03 | 14.83 | 14.88 | 39,100 | 14.88 |
| 1/17/2025 | 14.94 | 14.94 | 14.69 | 14.78 | 54,804 | 14.78 |
| 1/16/2025 | 14.54 | 14.93 | 14.54 | 14.92 | 45,442 | 14.92 |
| 1/15/2025 | 14.69 | 14.93 | 14.57 | 14.66 | 58,772 | 14.66 |
| 1/14/2025 | 14.55 | 14.65 | 14.36 | 14.57 | 53,311 | 14.57 |
| 1/13/2025 | 14.70 | 14.70 | 14.40 | 14.51 | 51,953 | 14.51 |
| 1/10/2025 | 14.81 | 14.98 | 14.52 | 14.79 | 64,257 | 14.79 |
| 1/08/2025 | 14.99 | 15.16 | 14.75 | 15.08 | 57,014 | 15.08 |
| 1/07/2025 | 15.24 | 15.44 | 15.00 | 15.05 | 67,926 | 15.05 |
| 1/06/2025 | 15.67 | 15.70 | 15.26 | 15.26 | 47,157 | 15.26 |
| 1/03/2025 | 15.56 | 15.67 | 15.24 | 15.59 | 145,019 | 15.59 |
| 1/02/2025 | 15.59 | 15.70 | 15.24 | 15.46 | 51,438 | 15.46 |
| 12/31/2024 | 15.50 | 0.00 | 15.59 | 15.59 | 0 | 15.59 |
| 12/30/2024 | 15.22 | 15.56 | 15.17 | 15.50 | 67,786 | 15.50 |
| 12/27/2024 | 15.39 | 15.51 | 15.15 | 15.40 | 61,095 | 15.40 |
| 12/26/2024 | 15.02 | 15.54 | 14.94 | 15.53 | 98,170 | 15.53 |
| 12/24/2024 | 15.32 | 15.36 | 14.97 | 14.99 | 52,844 | 14.99 |
| 12/23/2024 | 14.56 | 15.33 | 14.50 | 15.22 | 113,797 | 15.22 |
| 12/20/2024 | 14.37 | 14.70 | 14.33 | 14.48 | 266,108 | 14.48 |
| 12/19/2024 | 14.64 | 14.70 | 14.44 | 14.61 | 46,865 | 14.61 |
| 12/18/2024 | 14.72 | 15.09 | 14.41 | 14.47 | 99,157 | 14.47 |
| 12/17/2024 | 14.48 | 14.77 | 14.39 | 14.75 | 84,928 | 14.75 |
| 12/16/2024 | 14.47 | 14.70 | 14.42 | 14.47 | 78,838 | 14.47 |
| 12/13/2024 | 14.56 | 14.68 | 14.45 | 14.55 | 79,626 | 14.55 |
| 12/12/2024 | 14.94 | 15.01 | 14.63 | 14.66 | 45,269 | 14.66 |
| 12/11/2024 | 14.89 | 14.97 | 14.73 | 14.91 | 90,964 | 14.91 |
| 12/10/2024 | 14.48 | 14.87 | 14.36 | 14.73 | 82,624 | 14.73 |
| 12/09/2024 | 14.53 | 14.65 | 14.33 | 14.48 | 70,522 | 14.48 |
| 12/06/2024 | 14.75 | 14.75 | 14.31 | 14.49 | 69,709 | 14.49 |
| 12/05/2024 | 14.81 | 14.96 | 14.56 | 14.75 | 76,130 | 14.75 |
| 12/04/2024 | 14.90 | 15.02 | 14.57 | 14.76 | 62,125 | 14.76 |
| 12/03/2024 | 15.42 | 15.42 | 14.86 | 14.93 | 50,917 | 14.93 |
| 12/02/2024 | 15.20 | 15.41 | 15.04 | 15.36 | 65,112 | 15.36 |
| 11/29/2024 | 15.50 | 15.51 | 15.09 | 15.26 | 64,873 | 15.26 |
| 11/27/2024 | 15.74 | 15.83 | 15.35 | 15.50 | 44,947 | 15.50 |
| 11/26/2024 | 16.18 | 16.18 | 15.43 | 15.57 | 79,146 | 15.57 |
| 11/25/2024 | 16.06 | 16.55 | 15.69 | 16.32 | 251,600 | 16.32 |
| 11/22/2024 | 16.01 | 16.09 | 15.83 | 16.04 | 50,233 | 16.04 |
| 11/21/2024 | 15.72 | 15.94 | 15.67 | 15.90 | 37,383 | 15.90 |
| 11/20/2024 | 15.67 | 15.84 | 15.31 | 15.60 | 64,283 | 15.60 |
| 11/19/2024 | 15.80 | 15.87 | 15.52 | 15.65 | 52,984 | 15.65 |
| 11/18/2024 | 15.80 | 16.00 | 15.68 | 15.81 | 42,258 | 15.81 |
| 11/15/2024 | 15.89 | 15.89 | 15.69 | 15.79 | 49,263 | 15.79 |
| 11/14/2024 | 16.04 | 16.10 | 15.76 | 15.77 | 59,870 | 15.77 |
| 11/13/2024 | 16.19 | 16.41 | 16.03 | 16.04 | 38,868 | 16.04 |
| 11/12/2024 | 16.26 | 16.55 | 16.01 | 16.08 | 59,952 | 16.08 |
| 11/11/2024 | 16.69 | 16.73 | 16.12 | 16.51 | 62,258 | 16.51 |
| 11/08/2024 | 16.98 | 17.05 | 16.21 | 16.52 | 83,931 | 16.52 |
| 11/07/2024 | 16.79 | 17.03 | 16.50 | 16.97 | 69,445 | 16.97 |
| 11/06/2024 | 15.67 | 17.30 | 15.67 | 16.83 | 115,313 | 16.83 |
| 11/05/2024 | 15.24 | 15.69 | 15.23 | 15.67 | 48,265 | 15.67 |
| 11/04/2024 | 15.45 | 15.48 | 15.23 | 15.33 | 38,403 | 15.33 |
| 11/01/2024 | 15.74 | 15.86 | 15.42 | 15.45 | 49,762 | 15.45 |