Free Trial

Genie Energy (GNE) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free GNE Stock Alerts
$15.26
+0.18 (+1.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Genie Energy Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-2.93%
3 Month
Performance
-16.88%
6 Month
Performance
-35.39%
Year-To-Date
Performance
-45.75%
1 Year
Performance
+7.16%
Receive GNE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genie Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

GNE Stock Chart for Saturday, June, 1, 2024

GNE Chart by TradingView

Genie Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.06$15.26
+1.33%		$15.28$15.03185,797 shs$414.00 million
05/30/2024$14.63$15.06
+2.94%		$15.08$14.67114,419 shs$408.58 million
05/29/2024$14.96$14.63
-2.21%		$14.90$14.53133,221 shs$396.91 million
05/28/2024$15.51$14.96
-3.55%		$15.60$14.89177,164 shs$405.87 million
05/27/2024$15.51$15.51$15.53$15.17153,700 shs$420.79 million
05/24/2024$15.11$15.51
+2.65%		$15.53$15.17153,798 shs$420.79 million
05/23/2024$15.31$15.11
-1.31%		$15.23$15.0181,114 shs$413.41 million
05/22/2024$15.47$15.31
-1.03%		$15.61$15.2182,761 shs$418.88 million
05/21/2024$15.37$15.47
+0.65%		$15.60$15.2980,876 shs$423.26 million
05/20/2024$15.31$15.37
+0.39%		$15.39$15.1371,667 shs$420.52 million
05/17/2024$15.52$15.30
-1.42%		$15.61$15.2757,989 shs$418.61 million
05/16/2024$15.46$15.52
+0.39%		$15.60$15.2486,442 shs$424.63 million
05/15/2024$15.50$15.46
-0.26%		$15.66$15.4073,582 shs$422.99 million
05/14/2024$15.34$15.50
+1.04%		$15.57$15.1395,294 shs$424.08 million
05/13/2024$15.17$15.34
+1.12%		$15.40$15.10130,297 shs$419.70 million
05/10/2024$15.33$15.17
-1.08%		$15.46$15.0087,134 shs$414.91 million
05/09/2024$14.78$15.33
+3.72%		$15.35$14.67118,076 shs$419.43 million
05/08/2024$15.92$14.78
-7.16%		$16.01$14.61221,164 shs$404.38 million
05/07/2024$15.72$15.92
+1.27%		$16.08$15.64100,350 shs$429.83 million
05/06/2024$15.83$15.72
-0.69%		$16.01$15.7279,416 shs$430.10 million
05/03/2024$15.72$15.82
+0.64%		$16.11$15.7480,092 shs$432.84 million
05/02/2024$15.72$15.72$15.86$15.48118,398 shs$430.10 million
05/01/2024$15.29$15.72
+2.81%		$15.92$15.2492,841 shs$430.10 million
04/30/2024$16.04$15.29
-4.68%		$15.91$15.27119,703 shs$418.33 million
04/29/2024$15.51$16.04
+3.42%		$16.10$15.60103,336 shs$438.85 million
04/26/2024$15.70$15.51
-1.21%		$15.81$15.4162,817 shs$424.35 million
04/25/2024$15.85$15.70
-0.95%		$15.91$15.5182,446 shs$429.55 million
04/24/2024$16.15$15.85
-1.86%		$16.25$15.83122,924 shs$433.66 million
04/23/2024$16.11$16.15
+0.28%		$16.48$16.1492,208 shs$441.86 million
04/22/2024$15.90$16.11
+1.29%		$16.15$15.76101,175 shs$440.63 million
04/19/2024$15.39$15.90
+3.31%		$15.91$15.31131,769 shs$435.02 million
04/18/2024$15.32$15.39
+0.49%		$15.51$15.25112,470 shs$421.07 million
04/17/2024$15.36$15.32
-0.29%		$15.73$15.28112,207 shs$419.02 million
04/16/2024$15.24$15.36
+0.79%		$15.37$15.0899,277 shs$420.25 million
04/15/2024$15.34$15.24
-0.65%		$15.41$15.12130,507 shs$416.97 million
04/12/2024$15.30$15.34
+0.26%		$15.47$15.1697,174 shs$419.70 million
04/11/2024$15.04$15.30
+1.73%		$15.37$14.94153,914 shs$418.61 million
04/10/2024$15.04$15.04$15.29$14.74233,218 shs$411.49 million
04/09/2024$15.57$15.04
-3.40%		$15.66$15.02125,644 shs$411.49 million
04/08/2024$15.46$15.57
+0.71%		$15.77$15.51104,405 shs$426.00 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$15.43$15.47
+0.26%		$15.58$15.2898,927 shs$423.26 million
04/04/2024$15.51$15.43
-0.52%		$15.82$15.43173,215 shs$422.17 million
04/03/2024$15.66$15.51
-0.96%		$15.83$15.50121,569 shs$424.35 million
04/02/2024$15.81$15.66
-0.95%		$15.95$15.55178,659 shs$428.46 million
04/01/2024$15.08$15.81
+4.84%		$16.00$14.78251,696 shs$432.56 million
03/29/2024$15.08$15.08$15.08$14.66624,967 shs$412.59 million
03/28/2024$14.91$15.08
+1.14%		$15.08$14.66624,932 shs$412.59 million
03/27/2024$14.76$14.91
+1.02%		$15.06$14.77136,837 shs$407.94 million
03/26/2024$14.85$14.76
-0.61%		$14.87$14.63167,240 shs$403.83 million
03/25/2024$15.05$14.85
-1.33%		$15.20$14.75159,241 shs$406.30 million
03/22/2024$16.11$15.08
-6.42%		$15.90$14.52321,767 shs$413.36 million
03/21/2024$16.57$16.11
-2.78%		$16.81$16.10148,692 shs$441.74 million
03/20/2024$16.57$16.57$16.76$16.23205,887 shs$454.35 million
03/19/2024$16.53$16.57
+0.24%		$16.63$16.03212,797 shs$454.35 million
03/18/2024$16.37$16.53
+0.98%		$16.96$16.00226,708 shs$453.25 million
03/15/2024$16.09$16.37
+1.74%		$16.59$16.02289,354 shs$448.87 million
03/14/2024$16.00$16.09
+0.56%		$16.35$15.89172,522 shs$441.19 million
03/13/2024$15.90$16.00
+0.63%		$16.31$15.87174,246 shs$438.72 million
03/12/2024$17.12$15.90
-7.13%		$17.25$15.65237,428 shs$435.98 million
03/11/2024$18.93$17.12
-9.56%		$19.60$16.18371,299 shs$469.43 million
03/08/2024$18.74$18.93
+1.01%		$19.35$18.91150,183 shs$519.06 million
03/07/2024$18.84$18.74
-0.53%		$19.41$18.64114,530 shs$513.85 million
03/06/2024$18.22$18.84
+3.40%		$18.84$18.26102,529 shs$516.59 million
03/05/2024$18.47$18.22
-1.35%		$18.61$18.14108,788 shs$499.56 million
03/04/2024$18.36$18.47
+0.60%		$18.62$18.2086,419 shs$506.45 million
03/01/2024$18.24$18.36
+0.66%		$18.49$18.13107,888 shs$503.43 million
02/29/2024$18.02$18.24
+1.22%		$18.50$18.06110,982 shs$500.14 million

Related Companies:
This page (NYSE:GNE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits