Genie Energy Stock Price History
NYSE: GNEUtilitiesPower GenerationUSD
16.63-0.15 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNE price history at a glance
The price history for Genie Energy (GNE) on this page begins on October 24, 2011, when the stock closed at $9.14; it most recently closed at $16.63 on October 5, 2026. The highest price in this record is $30.90, reached on December 25, 2023; the latest close is 46.2% below that peak. Across the 14 complete calendar years in the table, GNE finished higher in 6 and lower in 8. Its best year was 2023 (+172.1%) and its worst was 2016 (-48.4%).
Over roughly 15 years the share price changed +81.9%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, GNE has gained 6.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $30.90
- Date of high
- Dec 25, 2023
- Low since 2011
- $3.82
- Date of low
- Apr 9, 2018
- 52-week high
- $16.87
- 52-week low
- $12.69
- IPO year
- 2011
- Last close
- $16.63
GNE returns
1 week
+1.22%
1 month
+5.79%
3 months
+18.11%
6 months
+15.57%
Year to date
+20.68%
1 year
+6.88%
3 years
-12.06%
5 years
+177.63%
GNE price return, excluding dividends.
GNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.63 | +21.56% |
| 2025 | 13.68 | -12.25% |
| 2024 | 15.59 | -44.58% |
| 2023 | 28.13 | +172.05% |
| 2022 | 10.34 | +85.64% |
| 2021 | 5.57 | -22.75% |
| 2020 | 7.21 | -5.13% |
| 2019 | 7.60 | +9.20% |
| 2018 | 6.96 | +59.63% |
| 2017 | 4.36 | -24.17% |
| 2016 | 5.75 | -48.43% |
| 2015 | 11.15 | +80.71% |
| 2014 | 6.17 | -39.86% |
| 2013 | 10.26 | +44.30% |
| 2012 | 7.11 | -10.34% |
| 2011* | 7.93 | -13.24% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.70 | 16.87 | 16.57 | 16.63 | -0.89% | |
| 16.68 | 16.85 | 16.41 | 16.78 | +0.60% | |
| 16.46 | 16.81 | 16.43 | 16.68 | +1.58% | |
| 16.24 | 16.55 | 16.24 | 16.42 | +1.92% | |
| 16.35 | 16.50 | 16.10 | 16.11 | -1.95% | |
| 16.58 | 16.83 | 16.33 | 16.43 | +0.06% | |
| 16.01 | 16.48 | 15.90 | 16.42 | +2.75% | |
| 16.21 | 16.23 | 15.96 | 15.98 | -1.05% | |
| 16.00 | 16.19 | 15.98 | 16.15 | +0.94% | |
| 15.98 | 16.33 | 15.83 | 16.00 | +0.50% | |
| 15.76 | 16.10 | 15.72 | 15.92 | +0.82% | |
| 15.73 | 16.02 | 15.73 | 15.79 | -0.32% | |
| 16.02 | 16.02 | 15.79 | 15.84 | -1.74% | |
| 16.30 | 16.30 | 16.07 | 16.12 | -0.62% | |
| 16.17 | 16.36 | 16.12 | 16.22 | +1.19% | |
| 16.29 | 16.33 | 15.90 | 16.03 | -2.08% | |
| 16.17 | 16.55 | 16.08 | 16.37 | +1.80% | |
| 15.95 | 16.13 | 15.82 | 16.08 | +1.07% | |
| 15.84 | 15.99 | 15.69 | 15.91 | +0.06% | |
| 15.95 | 16.00 | 15.82 | 15.90 | +0.76% | |
| 15.77 | 15.78 | 15.58 | 15.78 | +0.57% | |
| 15.72 | 15.80 | 15.42 | 15.69 | -0.19% | |
| 15.64 | 15.75 | 15.49 | 15.72 | +0.77% | |
| 15.40 | 15.74 | 15.40 | 15.60 | +0.58% | |
| 15.32 | 15.57 | 15.15 | 15.51 | +1.31% | |
| 15.36 | 15.71 | 15.30 | 15.31 | +0.33% | |
| 15.27 | 15.44 | 14.90 | 15.26 | +0.53% | |
| 14.77 | 15.23 | 14.70 | 15.18 | +2.29% | |
| 14.71 | 14.88 | 14.58 | 14.84 | -0.13% | |
| 14.83 | 15.29 | 14.74 | 14.86 | -0.34% | |
| 15.02 | 15.36 | 14.72 | 14.91 | -0.67% | |
| 15.32 | 15.40 | 14.93 | 15.01 | -2.66% | |
| 15.14 | 15.45 | 15.14 | 15.42 | +0.92% | |
| 15.32 | 15.50 | 14.98 | 15.28 | +1.87% | |
| 15.05 | 15.41 | 14.47 | 15.00 | -0.20% | |
| 14.92 | 15.23 | 14.78 | 15.03 | +0.20% | |
| 14.77 | 15.07 | 14.70 | 15.00 | +1.49% | |
| 14.82 | 14.89 | 14.65 | 14.78 | +0.89% | |
| 14.52 | 14.67 | 14.40 | 14.65 | +0.76% | |
| 14.52 | 14.72 | 14.48 | 14.54 | -0.82% | |
| 14.50 | 14.75 | 14.50 | 14.66 | +1.52% | |
| 14.55 | 14.58 | 14.32 | 14.44 | -0.96% | |
| 14.49 | 14.84 | 14.47 | 14.58 | +0.69% | |
| 14.38 | 14.50 | 13.62 | 14.48 | -0.48% | |
| 14.64 | 14.73 | 14.44 | 14.55 | -1.29% | |
| 14.18 | 14.77 | 13.89 | 14.74 | +4.39% | |
| 13.87 | 14.12 | 13.82 | 14.12 | +1.36% | |
| 14.13 | 14.20 | 13.92 | 13.93 | -1.42% | |
| 14.07 | 14.19 | 14.00 | 14.13 | +1.58% | |
| 14.05 | 14.40 | 13.87 | 13.91 | -1.49% | |
| 14.06 | 14.21 | 13.98 | 14.12 | +0.64% | |
| 14.43 | 14.45 | 13.95 | 14.03 | -2.03% | |
| 14.51 | 14.79 | 14.30 | 14.32 | -0.07% | |
| 14.36 | 14.54 | 14.32 | 14.33 | +0.07% | |
| 14.54 | 14.64 | 14.31 | 14.32 | -1.51% | |
| 14.28 | 14.58 | 14.22 | 14.54 | +0.28% | |
| 14.31 | 14.53 | 14.24 | 14.50 | +1.90% | |
| 14.05 | 14.32 | 13.98 | 14.23 | +0.71% | |
| 14.11 | 14.26 | 14.00 | 14.13 | +1.00% | |
| 14.32 | 14.46 | 13.92 | 13.99 | -2.37% | |
| 14.20 | 14.36 | 13.99 | 14.33 | +1.06% | |
| 13.95 | 14.20 | 13.95 | 14.18 | +1.07% | |
| 14.16 | 14.30 | 13.97 | 14.03 | -0.07% | |
| 14.20 | 14.20 | 13.85 | 14.04 | -0.28% | |
| 13.89 | 14.15 | 13.69 | 14.08 | +2.25% | |
| 14.03 | 14.12 | 13.41 | 13.77 | -1.99% | |
| 14.21 | 14.29 | 14.04 | 14.05 | -1.54% | |
| 14.50 | 14.65 | 14.24 | 14.27 | -1.38% | |
| 14.53 | 14.65 | 14.34 | 14.47 | -1.03% | |
| 14.53 | 14.76 | 14.22 | 14.62 | +0.27% | |
| 14.51 | 14.74 | 14.49 | 14.58 | +0.90% | |
| 14.53 | 14.66 | 14.38 | 14.45 | -0.21% | |
| 14.67 | 14.67 | 14.25 | 14.48 | -0.75% | |
| 14.27 | 14.68 | 14.27 | 14.59 | +3.11% | |
| 14.57 | 14.77 | 14.07 | 14.15 | -3.28% | |
| 14.35 | 14.75 | 14.33 | 14.63 | +2.81% | |
| 14.11 | 14.39 | 13.93 | 14.23 | +1.64% | |
| 13.91 | 14.40 | 13.90 | 14.00 | +0.14% | |
| 13.82 | 14.05 | 13.82 | 13.98 | +1.01% | |
| 13.90 | 14.08 | 13.72 | 13.84 | -0.43% | |
| 14.05 | 14.08 | 13.77 | 13.90 | -0.07% | |
| 14.00 | 14.26 | 13.80 | 13.91 | -1.28% | |
| 14.18 | 14.40 | 14.06 | 14.09 | +0.21% | |
| 14.23 | 14.27 | 14.04 | 14.06 | -1.06% | |
| 14.31 | 14.60 | 14.21 | 14.21 | +0.07% | |
| 14.08 | 14.48 | 14.03 | 14.20 | +0.71% | |
| 13.89 | 14.25 | 13.76 | 14.10 | +1.00% | |
| 13.75 | 14.22 | 13.73 | 13.96 | +1.01% | |
| 13.62 | 13.92 | 13.61 | 13.82 | +2.52% | |
| 13.95 | 14.18 | 13.37 | 13.48 | -3.99% | |
| 13.77 | 14.06 | 13.74 | 14.04 | +2.03% | |
| 13.84 | 14.02 | 13.56 | 13.76 | -0.86% | |
| 14.07 | 14.14 | 13.71 | 13.88 | -1.77% | |
| 13.99 | 14.24 | 13.94 | 14.13 | +0.71% | |
| 13.95 | 14.13 | 13.84 | 14.03 | +0.94% | |
| 13.94 | 14.12 | 13.76 | 13.90 | -0.22% | |
| 13.74 | 13.98 | 13.71 | 13.93 | +0.51% | |
| 13.53 | 13.90 | 13.51 | 13.86 | +1.91% | |
| 13.64 | 13.72 | 13.49 | 13.60 | -0.37% | |
| 13.50 | 13.77 | 13.50 | 13.65 | +0.81% | |
| 13.51 | 13.73 | 13.49 | 13.54 | +1.35% | |
| 13.00 | 13.66 | 13.00 | 13.36 | +2.38% | |
| 13.99 | 14.44 | 12.69 | 13.05 | -6.52% | |
| 14.02 | 14.17 | 13.69 | 13.96 | -1.48% | |
| 14.28 | 14.35 | 13.80 | 14.17 | -1.12% | |
| 14.45 | 14.87 | 14.27 | 14.33 | -0.76% | |
| 14.60 | 14.64 | 14.25 | 14.44 | -1.63% | |
| 14.40 | 14.88 | 14.09 | 14.68 | +2.80% | |
| 14.36 | 14.47 | 14.00 | 14.28 | -0.42% | |
| 14.22 | 14.64 | 13.99 | 14.34 | +1.20% | |
| 14.20 | 14.69 | 13.94 | 14.17 | -0.63% | |
| 13.83 | 14.48 | 13.83 | 14.26 | +2.08% | |
| 13.65 | 14.20 | 13.65 | 13.97 | +2.12% | |
| 13.96 | 13.96 | 13.62 | 13.68 | -2.91% | |
| 13.82 | 14.26 | 13.66 | 14.09 | +2.18% | |
| 13.79 | 14.05 | 13.78 | 13.79 | -0.22% | |
| 13.61 | 13.89 | 13.61 | 13.82 | +1.02% | |
| 13.56 | 13.97 | 13.53 | 13.68 | +0.66% | |
| 13.36 | 13.90 | 13.36 | 13.59 | +2.80% | |
| 13.19 | 13.60 | 13.19 | 13.22 | -0.23% | |
| 13.74 | 13.99 | 13.25 | 13.25 | -4.12% | |
| 13.76 | 13.94 | 13.64 | 13.82 | +1.47% | |
| 13.80 | 13.91 | 13.56 | 13.62 | -1.02% | |
| 13.84 | 13.94 | 13.49 | 13.76 | -0.65% | |
| 13.83 | 13.97 | 13.72 | 13.85 | +0.14% | |
| 14.36 | 14.36 | 13.83 | 13.83 | -3.89% | |
| 14.44 | 14.53 | 14.33 | 14.39 | -0.96% | |
| 14.26 | 14.72 | 14.17 | 14.53 | +0.69% | |
| 14.49 | 14.74 | 14.43 | 14.43 | +2.56% | |
| 13.90 | 14.20 | 13.90 | 14.07 | +0.29% | |
| 14.01 | 14.48 | 13.98 | 14.03 | -0.71% | |
| 14.00 | 14.27 | 14.00 | 14.13 | +0.64% | |
| 14.08 | 14.40 | 14.02 | 14.04 | -0.71% | |
| 14.18 | 14.25 | 13.82 | 14.14 | +1.29% | |
| 13.99 | 14.14 | 13.75 | 13.96 | +1.38% | |
| 13.73 | 13.86 | 13.62 | 13.77 | -0.58% | |
| 13.95 | 14.13 | 13.81 | 13.85 | -0.72% | |
| 13.87 | 14.03 | 13.83 | 13.95 | +1.31% | |
| 13.96 | 14.14 | 13.66 | 13.77 | -3.23% | |
| 13.80 | 14.77 | 13.67 | 14.23 | +5.17% | |
| 14.46 | 14.46 | 13.39 | 13.53 | -2.38% | |
| 13.68 | 14.14 | 13.52 | 13.86 | +1.24% | |
| 14.19 | 14.47 | 13.60 | 13.69 | -3.66% | |
| 14.46 | 14.99 | 14.05 | 14.21 | -2.27% | |
| 14.66 | 14.82 | 14.35 | 14.54 | +1.04% | |
| 14.30 | 14.43 | 14.00 | 14.39 | +0.56% | |
| 13.88 | 14.49 | 13.88 | 14.31 | +2.00% | |
| 14.50 | 14.50 | 13.96 | 14.03 | -2.84% | |
| 14.31 | 14.90 | 14.18 | 14.44 | +0.77% | |
| 14.15 | 14.67 | 13.71 | 14.33 | +0.42% | |
| 14.21 | 14.28 | 13.90 | 14.27 | -0.63% | |
| 14.67 | 14.67 | 14.04 | 14.36 | -2.64% | |
| 14.75 | 14.91 | 14.21 | 14.75 | +1.17% | |
| 14.56 | 14.67 | 14.07 | 14.58 | -0.75% | |
| 14.38 | 14.69 | 14.38 | 14.69 | +1.10% | |
| 14.43 | 14.60 | 14.33 | 14.53 | -0.48% | |
| 14.51 | 14.71 | 14.33 | 14.60 | +0.62% | |
| 14.31 | 14.63 | 14.12 | 14.51 | +1.61% | |
| 14.14 | 14.37 | 14.06 | 14.28 | +1.56% | |
| 14.07 | 14.23 | 13.93 | 14.06 | -1.06% | |
| 14.26 | 14.27 | 14.02 | 14.21 | -0.07% | |
| 14.29 | 14.47 | 14.18 | 14.22 | -0.28% | |
| 14.62 | 14.69 | 14.23 | 14.26 | -3.26% | |
| 14.65 | 14.91 | 14.60 | 14.74 | +0.96% | |
| 14.24 | 14.72 | 14.24 | 14.60 | +3.40% | |
| 14.08 | 14.34 | 13.95 | 14.12 | +1.44% | |
| 14.39 | 14.39 | 13.78 | 13.92 | -2.25% | |
| 14.23 | 14.49 | 14.23 | 14.24 | +0.14% | |
| 14.20 | 14.25 | 14.01 | 14.22 | +0.49% | |
| 14.03 | 14.31 | 14.03 | 14.15 | +1.58% | |
| 14.00 | 14.11 | 13.78 | 13.93 | -0.71% | |
| 14.09 | 14.18 | 13.80 | 14.03 | +0.29% | |
| 13.68 | 14.00 | 13.59 | 13.99 | +2.12% | |
| 13.82 | 13.93 | 13.68 | 13.70 | -0.51% | |
| 13.70 | 13.85 | 13.54 | 13.77 | -0.36% | |
| 13.81 | 13.91 | 13.59 | 13.82 | +0.95% | |
| 14.20 | 14.25 | 13.51 | 13.69 | -3.93% | |
| 14.06 | 14.26 | 13.96 | 14.25 | +1.28% | |
| 13.95 | 14.22 | 13.89 | 14.07 | +0.64% | |
| 14.48 | 14.48 | 13.91 | 13.98 | -3.59% | |
| 14.52 | 14.71 | 14.43 | 14.50 | -0.07% | |
| 14.25 | 14.51 | 14.12 | 14.51 | +2.47% | |
| 14.43 | 14.49 | 14.13 | 14.16 | -2.55% | |
| 14.61 | 14.99 | 14.44 | 14.53 | -1.16% | |
| 14.55 | 14.85 | 14.54 | 14.70 | +1.52% | |
| 14.23 | 14.63 | 14.13 | 14.48 | +1.33% | |
| 14.47 | 14.62 | 14.28 | 14.29 | -1.52% | |
| 14.16 | 14.69 | 14.16 | 14.51 | +1.82% | |
| 14.29 | 14.36 | 14.19 | 14.25 | +0.49% | |
| 14.07 | 14.33 | 14.07 | 14.18 | +0.71% | |
| 13.97 | 14.08 | 13.84 | 14.08 | +0.86% | |
| 13.96 | 14.07 | 13.85 | 13.96 | -0.57% | |
| 13.65 | 14.15 | 13.58 | 14.04 | +2.63% | |
| 13.75 | 13.80 | 13.53 | 13.68 | -0.73% | |
| 14.05 | 14.06 | 13.68 | 13.78 | -1.43% | |
| 13.84 | 14.06 | 13.78 | 13.98 | +0.94% | |
| 13.78 | 13.96 | 13.74 | 13.85 | -0.14% | |
| 13.81 | 13.92 | 13.72 | 13.87 | +0.07% | |
| 13.94 | 14.00 | 13.74 | 13.86 | -0.07% | |
| 14.26 | 14.27 | 13.80 | 13.87 | -2.87% | |
| 14.05 | 14.30 | 14.05 | 14.28 | +1.28% | |
| 14.34 | 14.34 | 13.88 | 14.10 | -2.08% | |
| 14.00 | 14.41 | 13.95 | 14.40 | +4.27% | |
| 14.44 | 14.53 | 13.64 | 13.81 | -4.30% | |
| 14.34 | 14.50 | 13.96 | 14.43 | +0.07% | |
| 14.15 | 14.44 | 13.62 | 14.42 | +2.41% | |
| 14.19 | 14.26 | 14.01 | 14.08 | -0.85% | |
| 13.95 | 14.25 | 13.95 | 14.20 | +1.94% | |
| 14.13 | 14.28 | 13.93 | 13.93 | -1.07% | |
| 13.80 | 14.32 | 13.76 | 14.08 | +2.62% | |
| 14.25 | 14.25 | 13.27 | 13.72 | -3.11% | |
| 14.40 | 14.40 | 14.07 | 14.16 | -2.01% | |
| 14.38 | 14.51 | 14.29 | 14.45 | +0.35% | |
| 14.29 | 14.54 | 14.23 | 14.40 | +1.27% | |
| 14.19 | 14.36 | 14.01 | 14.22 | +0.78% | |
| 14.40 | 14.46 | 13.79 | 14.11 | -2.56% | |
| 14.31 | 14.50 | 14.26 | 14.48 | +1.05% | |
| 14.38 | 14.40 | 14.18 | 14.33 | -0.07% | |
| 14.41 | 14.55 | 14.21 | 14.34 | -0.35% | |
| 14.28 | 14.51 | 14.16 | 14.39 | +0.35% | |
| 14.15 | 14.39 | 14.03 | 14.34 | +1.63% | |
| 14.39 | 14.44 | 14.09 | 14.11 | -0.35% | |
| 14.57 | 14.88 | 14.14 | 14.16 | -3.28% | |
| 14.55 | 14.79 | 14.51 | 14.64 | +0.48% | |
| 14.67 | 14.87 | 14.54 | 14.57 | -0.21% | |
| 14.55 | 14.71 | 14.45 | 14.60 | -0.54% | |
| 14.67 | 15.02 | 14.65 | 14.68 | -0.94% | |
| 14.90 | 15.07 | 14.67 | 14.82 | -0.74% | |
| 15.03 | 15.83 | 14.65 | 14.93 | 0.00% | |
| 14.80 | 15.10 | 14.79 | 14.93 | +0.54% | |
| 14.52 | 14.95 | 14.38 | 14.85 | +1.23% | |
| 15.09 | 15.09 | 14.65 | 14.67 | -2.46% | |
| 14.81 | 15.13 | 14.81 | 15.04 | +2.04% | |
| 14.85 | 15.06 | 14.66 | 14.74 | -0.41% | |
| 14.68 | 15.75 | 13.56 | 14.80 | -1.66% | |
| 14.71 | 15.18 | 14.68 | 15.05 | +2.10% | |
| 14.80 | 15.21 | 14.73 | 14.74 | -1.01% | |
| 15.25 | 15.38 | 14.77 | 14.89 | -2.81% | |
| 15.29 | 15.38 | 15.04 | 15.32 | +0.26% | |
| 15.64 | 15.76 | 15.20 | 15.28 | -1.61% | |
| 15.66 | 15.73 | 15.43 | 15.53 | +0.39% | |
| 15.42 | 15.60 | 15.09 | 15.47 | +0.13% | |
| 15.69 | 15.71 | 15.34 | 15.45 | -1.15% | |
| 15.80 | 15.88 | 15.46 | 15.63 | -1.14% | |
| 15.80 | 15.84 | 15.35 | 15.81 | +2.13% | |
| 15.48 | 15.70 | 15.22 | 15.48 | -0.32% | |
| 16.09 | 16.28 | 15.51 | 15.53 | -3.60% | |
| 15.89 | 16.19 | 15.64 | 16.11 | +1.96% | |
| 15.49 | 15.87 | 15.49 | 15.80 | +1.54% | |
| 15.37 | 15.59 | 15.22 | 15.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNE chart for longer ranges.