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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.59	15.79	15.24	15.29	46,999	15.29
4/01/2025	15.03	15.94	14.79	15.83	84,330	15.83
3/31/2025	15.09	15.15	14.98	15.05	89,270	15.05
3/28/2025	15.09	15.27	14.99	15.10	36,098	15.10
3/27/2025	14.78	15.29	14.74	15.14	53,991	15.14
3/26/2025	14.82	15.00	14.63	14.74	40,843	14.74
3/25/2025	15.37	15.38	14.73	14.77	74,862	14.77
3/24/2025	14.95	15.50	14.86	15.32	74,758	15.32
3/21/2025	14.65	14.93	14.60	14.81	123,139	14.81
3/20/2025	14.67	15.13	14.61	14.79	62,999	14.79
3/19/2025	14.48	15.06	14.38	14.81	72,304	14.81
3/18/2025	14.57	14.78	14.47	14.56	95,699	14.56
3/17/2025	14.11	15.06	14.11	14.58	92,969	14.58
3/14/2025	14.00	14.13	13.93	14.13	73,569	14.13
3/13/2025	14.38	14.61	14.04	14.04	42,879	14.04
3/12/2025	13.87	14.39	13.76	14.25	84,128	14.25
3/11/2025	14.15	14.20	13.85	13.85	67,924	13.85
3/10/2025	14.07	14.60	13.05	14.15	124,444	14.15
3/07/2025	14.91	14.93	14.63	14.78	62,600	14.78
3/06/2025	14.80	14.82	14.53	14.81	31,596	14.81
3/05/2025	14.73	15.08	14.50	14.87	56,252	14.87
3/04/2025	14.69	15.05	14.69	14.82	53,759	14.82
3/03/2025	14.34	14.86	14.24	14.77	89,152	14.77
2/28/2025	14.28	14.44	14.14	14.30	476,281	14.30
2/27/2025	14.87	14.87	14.11	14.33	99,258	14.33
2/26/2025	14.76	14.96	14.74	14.93	49,233	14.93
2/25/2025	14.35	14.99	14.21	14.75	74,656	14.75
2/24/2025	14.24	14.33	14.16	14.26	59,111	14.26
2/21/2025	14.43	14.43	14.07	14.10	99,831	14.10
2/20/2025	14.25	14.41	14.12	14.28	46,660	14.28
2/19/2025	14.28	14.40	14.21	14.36	55,223	14.36
2/18/2025	14.11	14.41	14.04	14.38	47,936	14.38
2/14/2025	14.19	14.29	14.19	14.22	55,766	14.14
2/13/2025	13.98	14.23	13.92	14.17	54,313	14.10
2/12/2025	14.28	14.28	13.95	13.95	50,235	13.88
2/11/2025	14.30	14.55	14.29	14.48	32,960	14.40
2/10/2025	14.41	14.56	14.36	14.37	39,452	14.29
2/07/2025	14.40	14.45	14.32	14.41	34,426	14.33
2/06/2025	14.69	14.76	14.35	14.44	31,797	14.36
2/05/2025	14.51	14.89	14.47	14.74	39,231	14.66
2/04/2025	14.34	14.62	14.31	14.46	59,400	14.38
2/03/2025	14.15	14.46	14.08	14.43	53,752	14.35
1/31/2025	14.31	14.62	14.27	14.33	96,816	14.25
1/30/2025	14.59	14.59	14.25	14.34	37,617	14.26
1/29/2025	14.10	14.51	14.10	14.43	46,413	14.35
1/28/2025	14.03	14.35	14.01	14.20	70,649	14.13
1/27/2025	14.20	14.30	13.94	14.05	59,790	13.98
1/24/2025	14.12	14.28	14.09	14.20	57,550	14.13
1/23/2025	14.34	14.42	14.13	14.22	62,289	14.14
1/22/2025	14.75	14.80	14.41	14.43	78,674	14.35
1/21/2025	14.83	15.03	14.83	14.88	39,100	14.80
1/17/2025	14.94	14.94	14.69	14.78	54,804	14.70
1/16/2025	14.54	14.93	14.54	14.92	45,442	14.84
1/15/2025	14.69	14.93	14.57	14.66	58,772	14.58
1/14/2025	14.55	14.65	14.36	14.57	53,311	14.49
1/13/2025	14.70	14.70	14.40	14.51	51,953	14.43
1/10/2025	14.81	14.98	14.52	14.79	64,257	14.71
1/08/2025	14.99	15.16	14.75	15.08	57,014	15.00
1/07/2025	15.24	15.44	15.00	15.05	67,926	14.97
1/06/2025	15.67	15.70	15.26	15.26	47,157	15.18
1/03/2025	15.56	15.67	15.24	15.59	145,019	15.51