S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Genie Ener-B (GNE)

NYSE

$14.24+$0.23 (+1.68%)

Price as of Jun 23, 2026 4:10 PM EDT

$347.6M
Market Cap
-46.65%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+0.50%

Low Price$13.48

High Price$14.21
3 Months
+4.04%

Low Price$13.05

High Price$14.68
1 Year
-46.65%

Low Price$13.05

High Price$27.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	13.91	14.40	13.90	14.00	+0.14%	87,563
06/18/2026	13.82	14.05	13.82	13.98	+1.01%	182,377
06/17/2026	13.90	14.08	13.72	13.84	-0.43%	144,076
06/16/2026	14.05	14.08	13.77	13.90	-0.07%	104,765
06/15/2026	14.00	14.26	13.80	13.91	-1.28%	102,600
06/12/2026	14.18	14.40	14.06	14.09	+0.21%	39,728
06/11/2026	14.23	14.27	14.04	14.06	-1.06%	118,169
06/10/2026	14.31	14.60	14.21	14.21	+0.07%	65,654
06/09/2026	14.08	14.48	14.03	14.20	+0.71%	56,118
06/08/2026	13.89	14.25	13.76	14.10	+1.00%	67,990
06/05/2026	13.75	14.22	13.73	13.96	+1.01%	58,687
06/04/2026	13.62	13.92	13.61	13.82	+2.52%	59,933
06/03/2026	13.95	14.18	13.37	13.48	-3.99%	105,813
06/02/2026	13.77	14.06	13.74	14.04	+2.03%	86,413
06/01/2026	13.84	14.02	13.56	13.76	-0.86%	83,626
05/29/2026	14.07	14.14	13.71	13.88	-1.77%	115,463
05/28/2026	13.99	14.24	13.94	14.13	+0.71%	54,501
05/27/2026	13.95	14.13	13.84	14.03	+0.94%	115,124
05/26/2026	13.94	14.12	13.76	13.90	-0.22%	53,634
05/22/2026	13.74	13.98	13.71	13.93	+1.05%	43,650
05/22/2026	$0.08 Dividend
05/21/2026	13.46	13.82	13.44	13.79	+1.91%	56,935
05/20/2026	13.57	13.65	13.42	13.53	-0.37%	104,748
05/19/2026	13.43	13.69	13.43	13.58	+0.81%	67,088
05/18/2026	13.44	13.66	13.42	13.47	+1.35%	104,695
05/15/2026	12.93	13.59	12.93	13.29	+2.38%	101,662
05/14/2026	13.91	14.36	12.62	12.98	-6.52%	195,000
05/14/2026	$0.11 Earnings
05/13/2026	13.94	14.09	13.62	13.88	-1.48%	61,055
05/12/2026	14.20	14.27	13.73	14.09	-1.12%	53,955
05/11/2026	14.37	14.79	14.19	14.25	-0.76%	58,279
05/08/2026	14.52	14.56	14.17	14.36	-1.63%	34,004
05/07/2026	14.32	14.80	14.01	14.60	+2.80%	41,826
05/06/2026	14.28	14.39	13.92	14.20	-0.42%	42,368
05/05/2026	14.14	14.56	13.91	14.26	+1.20%	45,186
05/04/2026	14.12	14.61	13.86	14.09	-0.63%	61,909
05/01/2026	13.76	14.40	13.76	14.18	+2.08%	74,550
05/01/2026	$0.30 Earnings
04/30/2026	13.58	14.12	13.58	13.89	+2.12%	57,261
04/29/2026	13.88	13.88	13.55	13.61	-2.91%	57,533
04/28/2026	13.75	14.18	13.59	14.01	+2.18%	32,046
04/27/2026	13.72	13.97	13.71	13.72	-0.22%	39,684
04/24/2026	13.54	13.81	13.54	13.75	+1.02%	27,475
04/23/2026	13.49	13.89	13.46	13.61	+0.66%	24,229
04/22/2026	13.29	13.82	13.29	13.52	+2.80%	59,597
04/21/2026	13.12	13.53	13.12	13.15	-0.23%	73,981
04/20/2026	13.67	13.91	13.18	13.18	-4.12%	47,428
04/17/2026	13.69	13.86	13.57	13.75	+1.47%	100,071
04/16/2026	13.73	13.83	13.49	13.55	-1.02%	44,427
04/15/2026	13.77	13.86	13.42	13.69	-0.65%	45,269
04/14/2026	13.76	13.89	13.65	13.78	+0.14%	39,545
04/13/2026	14.28	14.28	13.76	13.76	-3.89%	55,156
04/10/2026	14.36	14.45	14.25	14.31	-0.96%	33,276
04/09/2026	14.18	14.64	14.09	14.45	+0.69%	51,218
04/08/2026	14.41	14.66	14.35	14.35	+2.56%	59,748
04/07/2026	13.82	14.12	13.82	13.99	+0.29%	47,558
04/06/2026	13.93	14.40	13.90	13.95	-0.71%	39,965
04/02/2026	13.92	14.19	13.92	14.05	+0.64%	45,109
04/01/2026	14.00	14.32	13.94	13.96	-0.71%	45,527
03/31/2026	14.10	14.17	13.75	14.06	+1.29%	59,466
03/30/2026	13.91	14.06	13.68	13.88	+1.38%	56,477
03/27/2026	13.66	13.79	13.55	13.70	-0.58%	46,358
03/26/2026	13.87	14.05	13.73	13.78	-0.72%	43,186
03/25/2026	13.79	13.95	13.75	13.87	+1.31%	44,773
03/24/2026	13.88	14.06	13.59	13.70	-3.23%	63,042
03/23/2026	13.73	14.69	13.60	14.15	+5.17%	89,906
03/20/2026	14.38	14.38	13.32	13.46	-2.38%	185,851
03/19/2026	13.61	14.06	13.45	13.79	+1.24%	66,263
03/18/2026	14.11	14.39	13.53	13.62	-3.66%	60,747
03/17/2026	14.38	14.91	13.97	14.13	-2.27%	72,055
03/16/2026	14.58	14.74	14.27	14.46	+1.04%	45,197
03/13/2026	14.22	14.35	13.93	14.31	+0.56%	59,896
03/12/2026	13.80	14.41	13.80	14.23	+2.00%	49,881
03/11/2026	14.42	14.42	13.88	13.95	-2.84%	35,426
03/10/2026	14.23	14.82	14.10	14.36	+0.77%	50,692
03/09/2026	14.07	14.59	13.64	14.25	+0.42%	68,770
03/06/2026	14.13	14.20	13.82	14.19	-0.63%	70,812
03/05/2026	14.59	14.59	13.96	14.28	-2.64%	48,475
03/04/2026	14.67	14.83	14.13	14.67	+1.17%	54,641
03/03/2026	14.48	14.59	13.99	14.50	-0.75%	55,828
03/02/2026	14.30	14.61	14.30	14.61	+1.10%	67,354
02/27/2026	14.35	14.52	14.25	14.45	-0.48%	71,781
02/26/2026	14.43	14.63	14.25	14.52	+0.62%	45,160
02/25/2026	14.23	14.55	14.04	14.43	+1.61%	48,474
02/24/2026	14.06	14.29	13.98	14.20	+1.56%	46,165
02/23/2026	13.99	14.15	13.85	13.98	-1.06%	59,551
02/20/2026	14.18	14.19	13.94	14.13	-0.07%	47,061
02/19/2026	14.21	14.39	14.10	14.14	-0.28%	85,906
02/18/2026	14.54	14.61	14.15	14.18	-2.76%	61,425
02/18/2026	$0.08 Dividend
02/17/2026	14.50	14.75	14.45	14.59	+0.96%	63,469
02/13/2026	14.09	14.57	14.09	14.45	+3.40%	38,414
02/12/2026	13.93	14.19	13.80	13.97	+1.44%	58,780
02/11/2026	14.24	14.24	13.64	13.77	-2.25%	64,221
02/10/2026	14.08	14.34	14.08	14.09	+0.14%	62,386
02/09/2026	14.05	14.10	13.86	14.07	+0.49%	34,766
02/06/2026	13.88	14.16	13.88	14.00	+1.58%	63,678
02/05/2026	13.85	13.96	13.64	13.78	-0.71%	78,902
02/04/2026	13.94	14.03	13.66	13.88	+0.29%	77,652
02/03/2026	13.54	13.85	13.45	13.84	+2.12%	75,526