GNE | Genie Ener-B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Genie Ener-B (GNE)

NYSE

$15.76-$0.02 (-0.13%)

Price as of Sep 11, 2026 7:30 PM EDT

$390.5M
Market Cap
6.55%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+8.79%

Low Price$14.54

High Price$15.78
3 Months
+12.81%

Low Price$13.70

High Price$15.78
1 Year
+6.55%

Low Price$12.91

High Price$15.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.77	15.78	15.58	15.78	+0.57%	62,745
09/10/2026	15.72	15.80	15.42	15.69	-0.19%	88,945
09/09/2026	15.64	15.75	15.49	15.72	+0.77%	62,976
09/08/2026	15.40	15.74	15.40	15.60	+0.58%	69,233
09/04/2026	15.32	15.57	15.15	15.51	+1.31%	53,469
09/03/2026	15.36	15.71	15.30	15.31	+0.33%	44,760
09/02/2026	15.27	15.44	14.90	15.26	+0.53%	77,206
09/01/2026	14.77	15.23	14.70	15.18	+2.29%	72,689
08/31/2026	14.71	14.88	14.58	14.84	-0.13%	76,133
08/28/2026	14.83	15.29	14.74	14.86	-0.34%	55,507
08/27/2026	15.02	15.36	14.72	14.91	-0.67%	52,384
08/26/2026	15.32	15.40	14.93	15.01	-2.66%	62,214
08/25/2026	15.14	15.45	15.14	15.42	+0.92%	51,264
08/24/2026	15.32	15.50	14.98	15.28	+1.87%	63,549
08/21/2026	15.05	15.41	14.47	15.00	-0.20%	183,446
08/20/2026	14.92	15.23	14.78	15.03	+0.20%	64,845
08/19/2026	14.77	15.07	14.70	15.00	+1.49%	87,497
08/18/2026	14.82	14.89	14.65	14.78	+0.89%	59,191
08/17/2026	14.52	14.67	14.40	14.65	+0.76%	74,141
08/14/2026	14.52	14.72	14.48	14.54	-0.31%	56,750
08/14/2026	$0.08 Dividend
08/13/2026	14.43	14.67	14.43	14.59	+1.52%	60,287
08/12/2026	14.48	14.51	14.25	14.37	-0.96%	47,649
08/11/2026	14.42	14.76	14.39	14.51	+0.69%	95,073
08/10/2026	14.31	14.43	13.55	14.41	-0.48%	92,483
08/07/2026	14.57	14.65	14.37	14.48	-1.29%	62,394
08/06/2026	14.11	14.69	13.82	14.66	+4.39%	117,599
08/06/2026	$0.43 Earnings
08/05/2026	13.80	14.05	13.75	14.05	+1.36%	89,297
08/04/2026	14.06	14.13	13.85	13.86	-1.42%	85,076
08/03/2026	14.00	14.12	13.93	14.06	+1.58%	63,895
07/31/2026	13.98	14.32	13.80	13.84	-1.49%	73,487
07/30/2026	13.99	14.14	13.91	14.05	+0.64%	61,323
07/29/2026	14.36	14.38	13.88	13.96	-2.03%	82,800
07/28/2026	14.44	14.71	14.23	14.25	-0.07%	67,245
07/27/2026	14.29	14.47	14.25	14.26	+0.07%	59,354
07/24/2026	14.47	14.56	14.24	14.25	-1.51%	67,782
07/23/2026	14.21	14.51	14.15	14.47	+0.28%	71,409
07/22/2026	14.24	14.46	14.17	14.43	+1.90%	72,315
07/21/2026	13.98	14.24	13.91	14.16	+0.71%	55,602
07/20/2026	14.04	14.19	13.93	14.06	+1.00%	56,006
07/17/2026	14.25	14.39	13.85	13.92	-2.37%	85,513
07/16/2026	14.13	14.29	13.92	14.26	+1.06%	80,641
07/15/2026	13.88	14.13	13.88	14.11	+1.07%	76,295
07/14/2026	14.09	14.23	13.90	13.96	-0.07%	55,655
07/13/2026	14.13	14.13	13.78	13.97	-0.28%	75,998
07/10/2026	13.82	14.08	13.62	14.01	+2.25%	92,180
07/09/2026	13.96	14.05	13.34	13.70	-1.99%	264,871
07/08/2026	14.14	14.22	13.97	13.98	-1.54%	54,807
07/07/2026	14.43	14.58	14.17	14.20	-1.38%	77,775
07/06/2026	14.46	14.58	14.27	14.40	-1.03%	55,011
07/02/2026	14.46	14.68	14.15	14.55	+0.27%	58,592
07/01/2026	14.44	14.66	14.41	14.51	+0.90%	61,545
06/30/2026	14.46	14.59	14.31	14.38	-0.21%	53,962
06/29/2026	14.59	14.59	14.18	14.41	-0.75%	89,379
06/26/2026	14.20	14.60	14.20	14.52	+3.11%	345,767
06/25/2026	14.50	14.69	14.00	14.08	-3.28%	70,896
06/24/2026	14.28	14.67	14.26	14.56	+2.81%	111,044
06/23/2026	14.04	14.31	13.86	14.16	+1.64%	54,962
06/22/2026	13.84	14.33	13.83	13.93	+0.14%	87,563
06/18/2026	13.75	13.98	13.75	13.91	+1.01%	182,377
06/17/2026	13.83	14.01	13.65	13.77	-0.43%	144,076
06/16/2026	13.98	14.00	13.69	13.83	-0.07%	104,765
06/15/2026	13.93	14.19	13.73	13.84	-1.28%	102,600
06/12/2026	14.11	14.33	13.99	14.02	+0.21%	39,728
06/11/2026	14.16	14.20	13.96	13.99	-1.06%	118,169
06/10/2026	14.24	14.53	14.14	14.14	+0.07%	65,654
06/09/2026	14.01	14.41	13.96	14.13	+0.71%	56,118
06/08/2026	13.82	14.18	13.69	14.03	+1.00%	67,990
06/05/2026	13.68	14.15	13.66	13.89	+1.01%	58,687
06/04/2026	13.55	13.84	13.54	13.75	+2.52%	59,933
06/03/2026	13.88	14.10	13.30	13.41	-3.99%	105,813
06/02/2026	13.70	13.99	13.67	13.97	+2.03%	86,413
06/01/2026	13.77	13.95	13.49	13.69	-0.86%	83,626
05/29/2026	14.00	14.07	13.64	13.81	-1.77%	115,463
05/28/2026	13.92	14.17	13.87	14.06	+0.71%	54,501
05/27/2026	13.88	14.06	13.77	13.96	+0.94%	115,124
05/26/2026	13.87	14.05	13.69	13.83	-0.22%	53,634
05/22/2026	13.67	13.91	13.64	13.86	+1.05%	43,650
05/22/2026	$0.08 Dividend
05/21/2026	13.39	13.75	13.37	13.71	+1.91%	56,935
05/20/2026	13.50	13.58	13.35	13.46	-0.37%	104,748
05/19/2026	13.36	13.62	13.36	13.51	+0.81%	67,088
05/18/2026	13.37	13.59	13.35	13.40	+1.35%	104,695
05/15/2026	12.86	13.52	12.86	13.22	+2.38%	101,662
05/14/2026	13.84	14.29	12.56	12.91	-6.52%	195,000
05/14/2026	$0.11 Earnings
05/13/2026	13.87	14.02	13.55	13.81	-1.48%	61,055
05/12/2026	14.13	14.20	13.66	14.02	-1.12%	53,955
05/11/2026	14.30	14.71	14.12	14.18	-0.76%	58,279
05/08/2026	14.45	14.49	14.10	14.29	-1.63%	34,004
05/07/2026	14.25	14.72	13.94	14.53	+2.80%	41,826
05/06/2026	14.21	14.32	13.85	14.13	-0.42%	42,368
05/05/2026	14.07	14.49	13.84	14.19	+1.20%	45,186
05/04/2026	14.05	14.54	13.79	14.02	-0.63%	61,909
05/01/2026	13.68	14.33	13.68	14.11	+2.08%	74,550
05/01/2026	$0.30 Earnings
04/30/2026	13.51	14.05	13.51	13.82	+2.12%	57,261
04/29/2026	13.81	13.81	13.48	13.54	-2.91%	57,533
04/28/2026	13.67	14.11	13.52	13.94	+2.18%	32,046