Genie Energy Ltd. Class B Common Stock Stock (GNE)

Historical Prices For Genie Energy Ltd. Class B Common Stock Stock (GNE)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	14.29	14.54	14.23	14.40	82,254	14.40
12/02/2025	14.19	14.36	14.01	14.22	106,101	14.22
12/01/2025	14.40	14.46	13.79	14.11	210,282	14.11
11/28/2025	14.31	14.50	14.26	14.48	104,110	14.48
11/26/2025	14.38	14.40	14.18	14.33	70,402	14.33
11/25/2025	14.41	14.54	14.21	14.34	143,972	14.34
11/24/2025	14.28	14.51	14.16	14.39	84,810	14.39
11/21/2025	14.15	14.39	14.03	14.34	107,898	14.34
11/20/2025	14.39	14.44	14.09	14.11	130,030	14.11
11/19/2025	14.57	14.88	14.14	14.16	190,524	14.16
11/18/2025	14.55	14.79	14.51	14.64	119,942	14.64
11/17/2025	14.67	14.87	14.54	14.57	107,752	14.57
11/14/2025	14.55	14.71	14.45	14.60	100,372	14.60
11/13/2025	14.67	15.02	14.65	14.68	145,404	14.68
11/12/2025	14.90	15.07	14.67	14.82	108,605	14.82
11/11/2025	15.03	15.83	14.65	14.93	68,505	14.93
11/10/2025	14.80	15.10	14.79	14.93	84,951	14.93
11/07/2025	14.52	14.95	14.38	14.85	112,310	14.78
11/06/2025	15.09	15.09	14.65	14.67	71,654	14.60
11/05/2025	14.81	15.13	14.81	15.04	120,186	14.96
11/04/2025	14.85	15.06	14.66	14.74	204,825	14.67
11/03/2025	14.68	15.75	13.56	14.80	250,202	14.73
10/31/2025	14.71	15.18	14.68	15.05	116,751	14.97
10/30/2025	14.80	15.21	14.73	14.74	102,348	14.67
10/29/2025	15.25	15.38	14.77	14.89	73,289	14.81
10/28/2025	15.29	15.38	15.04	15.32	72,299	15.24
10/27/2025	15.64	15.76	15.20	15.28	60,798	15.20
10/24/2025	15.66	15.73	15.43	15.53	72,181	15.45
10/23/2025	15.42	15.60	15.09	15.47	114,316	15.39
10/22/2025	15.69	15.71	15.34	15.45	86,462	15.37
10/21/2025	15.80	15.88	15.46	15.63	115,545	15.55
10/20/2025	15.80	15.84	15.35	15.81	92,458	15.73
10/17/2025	15.48	15.70	15.22	15.48	78,776	15.40
10/16/2025	16.09	16.28	15.51	15.53	133,066	15.45
10/15/2025	15.89	16.19	15.64	16.11	105,288	16.03
10/14/2025	15.49	15.87	15.49	15.80	120,636	15.72
10/13/2025	15.37	15.59	15.22	15.56	89,519	15.48
10/10/2025	15.68	15.85	15.24	15.26	91,021	15.18
10/09/2025	15.63	15.70	15.44	15.64	73,678	15.56
10/08/2025	15.64	15.73	15.45	15.73	85,217	15.65
10/07/2025	15.33	15.75	15.27	15.48	130,647	15.40
10/06/2025	15.38	15.57	15.19	15.41	96,590	15.33
10/03/2025	15.11	15.41	15.06	15.33	94,806	15.25
10/02/2025	14.85	15.01	14.70	15.00	118,618	14.92
10/01/2025	14.90	15.28	14.87	14.98	123,189	14.90
9/30/2025	15.11	15.20	14.94	14.95	163,921	14.87
9/29/2025	15.37	15.56	15.05	15.15	138,281	15.07
9/26/2025	15.25	15.44	15.19	15.35	113,921	15.27
9/25/2025	15.67	15.67	15.19	15.23	122,029	15.15
9/24/2025	15.19	15.69	15.16	15.58	172,922	15.50
9/23/2025	15.93	16.00	15.19	15.21	213,544	15.13
9/22/2025	14.86	16.25	14.68	16.02	590,110	15.94
9/19/2025	15.25	15.37	14.86	14.86	293,613	14.78
9/18/2025	14.89	15.36	14.85	15.18	104,442	15.10
9/17/2025	14.83	15.14	14.79	14.89	109,636	14.81
9/16/2025	14.89	14.97	14.73	14.79	119,935	14.72
9/15/2025	15.11	15.15	14.87	14.90	118,259	14.82
9/12/2025	15.22	15.25	15.02	15.12	145,067	15.04
9/11/2025	14.99	15.42	14.95	15.25	181,890	15.17
9/10/2025	14.95	15.03	14.77	14.96	115,745	14.88
9/09/2025	14.85	15.05	14.75	14.88	159,609	14.80
9/08/2025	15.18	15.18	14.77	14.83	137,191	14.76
9/05/2025	15.13	15.45	14.87	15.12	113,834	15.04
9/04/2025	15.00	15.20	14.86	15.05	173,730	14.97