Genie Energy Ltd. (GNE) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +4.3%
- 3M
- +3.7%
- YTD
- +5.8%
- 1Y
- -46.1%
- 3Y
- +1.1%
- 5Y
- +18.0%
Loading 10-year price history...
GNE Historical Performance
GNE Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -7.8%
- 2012 annual price return
- -11.7%
- 2013 annual price return
- +42.4%
- 2014 annual price return
- -39.6%
- 2015 annual price return
- +80.7%
- 2016 annual price return
- -44.3%
- 2017 annual price return
- -25.7%
- 2018 annual price return
- +30.2%
- 2019 annual price return
- +20.6%
- 2020 annual price return
- -4.9%
- 2021 annual price return
- -23.8%
- 2022 annual price return
- +83.7%
- 2023 annual price return
- +183.0%
- 2024 annual price return
- -45.1%
- 2025 annual price return
- -10.9%
- 2026 annual price return
- +6.2%
GNE Stock Price Trajectory (2011–2026)
As of June 30, 2026, Genie Energy Ltd. (GNE) trades at $14.48, representing a -46.1% return over the past year. The stock has delivered a +185.0% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.90 on December 27, 2023. From this peak, GNE has corrected -53.1%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers VGAS (-68.0% 1Y), HGBL (-45.0% 1Y), and USEG (-22.9% 1Y), GNE has underperformed the peer group average. Compare GNE vs VGAS →
GNE Historical Price Data · from 2011
Rows 1–50 of 3,689| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 14.59 | 14.59 | 14.26 | 14.48 | 88K | -0.75% |
| 2026-06-26 | 14.27 | 14.68 | 14.27 | 14.59 | 221K | +3.11% |
| 2026-06-25 | 14.52 | 14.77 | 14.07 | 14.15 | 52K | -3.28% |
| 2026-06-24 | 14.35 | 14.75 | 14.35 | 14.63 | 106K | +2.81% |
| 2026-06-23 | 14.06 | 14.31 | 14.06 | 14.23 | 55K | +1.64% |
| 2026-06-22 | 13.95 | 14.40 | 13.90 | 14.00 | 83K | +0.14% |
| 2026-06-18 | 13.82 | 14.05 | 13.82 | 13.98 | 175K | +1.01% |
| 2026-06-17 | 13.85 | 14.08 | 13.72 | 13.84 | 142K | -0.43% |
| 2026-06-16 | 14.05 | 14.07 | 13.77 | 13.90 | 105K | -0.07% |
| 2026-06-15 | 14.00 | 14.26 | 13.80 | 13.91 | 32K | -1.28% |
| 2026-06-12 | 14.18 | 14.40 | 14.06 | 14.09 | 39K | +0.21% |
| 2026-06-11 | 14.23 | 14.27 | 14.04 | 14.06 | 117K | -1.06% |
| 2026-06-10 | 14.49 | 14.60 | 14.21 | 14.21 | 47K | +0.07% |
| 2026-06-09 | 14.08 | 14.48 | 14.03 | 14.20 | 46K | +0.71% |
| 2026-06-08 | 14.14 | 14.25 | 13.76 | 14.10 | 67K | +1.00% |
| 2026-06-05 | 13.90 | 14.22 | 13.73 | 13.96 | 58K | +1.01% |
| 2026-06-04 | 13.62 | 13.91 | 13.61 | 13.82 | 59K | +2.52% |
| 2026-06-03 | 13.99 | 14.18 | 13.40 | 13.48 | 104K | -3.99% |
| 2026-06-02 | 13.77 | 14.06 | 13.74 | 14.04 | 86K | +2.03% |
| 2026-06-01 | 13.84 | 14.02 | 13.55 | 13.76 | 77K | -0.86% |
| 2026-05-29 | 14.07 | 14.16 | 13.74 | 13.88 | 111K | -1.77% |
| 2026-05-28 | 13.99 | 14.23 | 13.94 | 14.13 | 44K | +0.71% |
| 2026-05-27 | 13.95 | 14.13 | 13.84 | 14.03 | 114K | +0.94% |
| 2026-05-26 | 14.01 | 14.01 | 13.77 | 13.90 | 53K | -0.22% |
| 2026-05-22 | 13.74 | 13.98 | 13.71 | 13.93 | 42K | +0.51% |
| 2026-05-21 | 13.53 | 13.91 | 13.53 | 13.86 | 55K | +1.91% |
| 2026-05-20 | 13.64 | 13.72 | 13.49 | 13.60 | 100K | -0.37% |
| 2026-05-19 | 13.50 | 13.77 | 13.50 | 13.65 | 51K | +0.81% |
| 2026-05-18 | 13.51 | 13.73 | 13.49 | 13.54 | 103K | +1.35% |
| 2026-05-15 | 13.00 | 13.66 | 13.00 | 13.36 | 100K | +2.38% |
| 2026-05-14 | 13.99 | 14.44 | 12.79 | 13.05 | 193K | -6.52% |
| 2026-05-13 | 14.02 | 14.17 | 13.69 | 13.96 | 60K | -1.48% |
| 2026-05-12 | 14.28 | 14.35 | 13.80 | 14.17 | 54K | -1.12% |
| 2026-05-11 | 14.63 | 14.87 | 14.27 | 14.33 | 58K | -0.76% |
| 2026-05-08 | 14.56 | 14.62 | 14.25 | 14.44 | 23K | -1.63% |
| 2026-05-07 | 14.40 | 14.88 | 14.09 | 14.68 | 42K | +2.80% |
| 2026-05-06 | 14.48 | 14.48 | 13.99 | 14.28 | 42K | -0.42% |
| 2026-05-05 | 14.22 | 14.64 | 13.99 | 14.34 | 44K | +1.20% |
| 2026-05-04 | 14.36 | 14.68 | 13.98 | 14.17 | 61K | -0.63% |
| 2026-05-01 | 14.26 | 14.45 | 13.83 | 14.26 | 74K | +2.08% |
| 2026-04-30 | 13.65 | 14.20 | 13.65 | 13.97 | 57K | +2.12% |
| 2026-04-29 | 13.94 | 13.96 | 13.65 | 13.68 | 57K | -2.91% |
| 2026-04-28 | 13.96 | 14.26 | 13.66 | 14.09 | 32K | +2.18% |
| 2026-04-27 | 14.03 | 14.04 | 13.78 | 13.79 | 39K | -0.22% |
| 2026-04-24 | 13.76 | 13.89 | 13.72 | 13.82 | 27K | +1.02% |
| 2026-04-23 | 13.88 | 13.88 | 13.53 | 13.68 | 16K | +0.66% |
| 2026-04-22 | 13.36 | 13.89 | 13.36 | 13.59 | 58K | +2.80% |
| 2026-04-21 | 13.19 | 13.60 | 13.18 | 13.22 | 72K | -0.23% |
| 2026-04-20 | 13.75 | 13.77 | 13.25 | 13.25 | 47K | -4.12% |
| 2026-04-17 | 13.76 | 13.94 | 13.64 | 13.82 | 99K | +1.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GNE — Frequently Asked Questions
Quick answers to the most common questions about buying GNE stock.
How has GNE stock performed recently?
GNE declined -46.1% over the past year, below its 5-year annualized CAGR of +18.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GNE's all-time high price?
Genie Energy Ltd. reached $30.90 on 2023-12-27. The 52-week high is $28.08. Current 1-year return of -46.1% places the stock further from historical peaks.
Where can I download GNE historical price data?
This page provides GNE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.