Daily trading records

Genie Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Genie Energy.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Genie Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Genie Energy's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.54%

From the September 17, 2026 close of $16.37 to $15.79 on September 24, 2026.

20-session performance

+5.20%

From the August 26, 2026 close of $15.01 to $15.79 on September 24, 2026.

60-session performance

+9.27%

From the June 30, 2026 close of $14.45 to $15.79 on September 24, 2026.

Genie Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$15.73$16.015$15.73$15.7978,428-$0.05 (-0.32%)
$16.02$16.02$15.79$15.8483,863-$0.28 (-1.74%)
$16.30$16.30$16.065$16.1267,789-$0.10 (-0.62%)
$16.17$16.36$16.12$16.2264,035+$0.19 (+1.19%)
$16.29$16.33$15.90$16.03157,632-$0.34 (-2.08%)
$16.17$16.55$16.08$16.3772,984+$0.29 (+1.80%)
$15.95$16.13$15.82$16.08109,605+$0.17 (+1.07%)
$15.84$15.9899$15.69$15.9196,853+$0.01 (+0.06%)
$15.95$16.00$15.82$15.9074,668+$0.12 (+0.76%)
$15.77$15.78$15.5835$15.7862,746+$0.09 (+0.57%)
$15.72$15.80$15.4175$15.6988,946-$0.03 (-0.19%)
$15.64$15.75$15.49$15.7262,977+$0.12 (+0.77%)
$15.40$15.7435$15.40$15.6069,236+$0.09 (+0.58%)
$15.32$15.57$15.145$15.5153,470+$0.20 (+1.31%)
$15.36$15.7099$15.30$15.3144,761+$0.05 (+0.33%)
$15.27$15.44$14.9001$15.2677,206+$0.08 (+0.53%)
$14.77$15.23$14.7001$15.1872,689+$0.34 (+2.29%)
$14.71$14.88$14.575$14.8476,134-$0.02 (-0.13%)
$14.83$15.2853$14.74$14.8655,508-$0.05 (-0.34%)
$15.02$15.36$14.7201$14.9152,385-$0.10 (-0.67%)
$15.32$15.40$14.925$15.0162,215-$0.41 (-2.66%)
$15.14$15.45$15.14$15.4251,265+$0.14 (+0.92%)
$15.32$15.50$14.9839$15.2863,550+$0.28 (+1.87%)
$15.05$15.407$14.47$15.00183,447-$0.03 (-0.20%)
$14.92$15.23$14.78$15.0364,845+$0.03 (+0.20%)
$14.77$15.07$14.695$15.0087,497+$0.22 (+1.49%)
$14.82$14.89$14.65$14.7859,191+$0.13 (+0.89%)
$14.52$14.665$14.395$14.6574,141+$0.11 (+0.76%)
$14.52$14.721$14.48$14.5456,750-$0.12 (-0.82%)
$14.50$14.75$14.50$14.6660,288+$0.22 (+1.52%)
$14.55$14.58$14.3241$14.4447,650-$0.14 (-0.96%)
$14.49$14.84$14.465$14.5895,073+$0.10 (+0.69%)
$14.38$14.50$13.62$14.4892,484-$0.07 (-0.48%)
$14.64$14.725$14.44$14.5562,395-$0.19 (-1.29%)
$14.18$14.77$13.89$14.74117,599+$0.62 (+4.39%)
$13.87$14.12$13.82$14.1289,297+$0.19 (+1.36%)
$14.13$14.20$13.92$13.9385,076-$0.20 (-1.42%)
$14.07$14.19$14.00$14.1363,895+$0.22 (+1.58%)
$14.05$14.3963$13.87$13.9173,488-$0.21 (-1.49%)
$14.06$14.21$13.98$14.1261,323+$0.09 (+0.64%)
$14.43$14.45$13.95$14.0382,800-$0.29 (-2.03%)
$14.51$14.79$14.30$14.3267,246-$0.01 (-0.07%)
$14.36$14.54$14.32$14.3359,355+$0.01 (+0.07%)
$14.54$14.635$14.31$14.3267,783-$0.22 (-1.51%)
$14.28$14.58$14.22$14.5471,410+$0.04 (+0.28%)
$14.31$14.53$14.24$14.5072,315+$0.27 (+1.90%)
$14.05$14.3158$13.98$14.2355,603+$0.10 (+0.71%)
$14.11$14.26$14.00$14.1356,007+$0.14 (+1.00%)
$14.32$14.46$13.92$13.9985,514-$0.34 (-2.37%)
$14.20$14.36$13.99$14.3380,641+$0.15 (+1.06%)
$13.95$14.20$13.95$14.1876,295+$0.15 (+1.07%)
$14.16$14.30$13.97$14.0355,656-$0.01 (-0.07%)
$14.20$14.20$13.85$14.0475,998-$0.04 (-0.28%)
$13.89$14.15$13.69$14.0892,180+$0.31 (+2.25%)
$14.03$14.12$13.41$13.77264,871-$0.28 (-1.99%)
$14.21$14.29$14.04$14.0554,808-$0.22 (-1.54%)
$14.50$14.65$14.24$14.2777,775-$0.20 (-1.38%)
$14.53$14.65$14.34$14.4755,012-$0.15 (-1.03%)
$14.53$14.76$14.22$14.6258,593+$0.04 (+0.27%)
$14.51$14.74$14.485$14.5861,545+$0.13 (+0.90%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Genie Energy company profile.Review Genie Energy valuation and profitability metrics.Review Genie Energy analyst price targets.

Read the frequently asked questions.

What is Genie Energy's latest verified closing price?

Genie Energy closed at $15.79 on September 24, 2026.

What period does Genie Energy's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Genie Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Genie Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Genie Energy's daily prices?

Daily aggregate prices are provided by Polygon.