Genie Energy Ltd.
GNENYSEUtilities● Active
$14.10
+$0.14(+1.00%)
Market Cap$372292156
P/E Ratio—
52W High$28.47
52W Low$12.69
Genie Energy Ltd.（GNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.90
Dec 27, 2023
-54.4% from here
5-Year Low5Y
$4.74
Nov 19, 2021
+197.5% from low
IPO Priceadj.
$8.60
Oct 26, 2011
+64.0% since IPO
1 Year Ago
$22.72
Jun 9, 2025
-37.9% in 1Y
5 Years Ago
$6.24
Jun 9, 2021
+126.0% in 5Y
10 Years Ago
$7.45
Jun 9, 2016
+89.3% in 10Y
Historical Price Data · GNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.89 | $14.25 | $13.76 | $14.10 | $14.10 | 68K | +1.51% |
| Jun 5, 2026 | $13.75 | $14.22 | $13.73 | $13.96 | $13.96 | 59K | +1.53% |
| Jun 4, 2026 | $13.62 | $13.92 | $13.61 | $13.82 | $13.82 | 60K | +1.47% |
| Jun 3, 2026 | $13.95 | $14.18 | $13.37 | $13.48 | $13.48 | 106K | -3.37% |
| Jun 2, 2026 | $13.77 | $14.06 | $13.74 | $14.04 | $14.04 | 86K | +1.96% |
| Jun 1, 2026 | $13.84 | $14.02 | $13.56 | $13.76 | $13.76 | 84K | -0.58% |
| May 29, 2026 | $14.07 | $14.14 | $13.71 | $13.88 | $13.88 | 116K | -1.35% |
| May 28, 2026 | $13.99 | $14.24 | $13.94 | $14.13 | $14.13 | 55K | +1.00% |
| May 27, 2026 | $13.95 | $14.13 | $13.84 | $14.03 | $14.03 | 115K | +0.57% |
| May 26, 2026 | $13.94 | $14.12 | $13.76 | $13.90 | $13.90 | 54K | -0.29% |
| May 22, 2026 | $13.74 | $13.98 | $13.71 | $13.93 | $13.93 | 44K | +1.38% |
| May 21, 2026 | $13.53 | $13.90 | $13.51 | $13.86 | $13.86 | 57K | +2.44% |
| May 20, 2026 | $13.64 | $13.72 | $13.49 | $13.60 | $13.60 | 105K | -0.29% |
| May 19, 2026 | $13.50 | $13.77 | $13.50 | $13.65 | $13.65 | 67K | +1.11% |
| May 18, 2026 | $13.51 | $13.73 | $13.49 | $13.54 | $13.54 | 105K | +0.22% |
| May 15, 2026 | $13.00 | $13.66 | $13.00 | $13.36 | $13.36 | 102K | +2.77% |
| May 14, 2026 | $13.99 | $14.44 | $12.69 | $13.05 | $13.05 | 195K | -6.72% |
| May 13, 2026 | $14.02 | $14.17 | $13.69 | $13.96 | $13.96 | 61K | -0.43% |
| May 12, 2026 | $14.28 | $14.35 | $13.80 | $14.17 | $14.17 | 54K | -0.77% |
| May 11, 2026 | $14.45 | $14.87 | $14.27 | $14.33 | $14.33 | 58K | -0.83% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GNE
Jan 1 → Dec 31 · 6 years2026+2.5%$13.75 → $14.10
+2.5%
2025-11.6%$15.59 → $13.78
-11.6%
2024-44.6%$28.15 → $15.59
-44.6%
2023+171.8%$10.35 → $28.13
+171.8%
2022+87.0%$5.53 → $10.34
+87.0%
2021-10.9%$6.25 → $5.57
-10.9%
Best Year2023 · +171.8%
Worst Year2024 · -44.6%
Positive Years3 / 6
Avg Annual Return+32.4%
6Y Total Return+125.6%
6Y CAGR~+14.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in GNE?
If you invested $1,000 in GNE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,893
Total Return+89.3%
CAGR~+6.6% / yr
Profit+$893
Based on Jun 9, 2016 · $7.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genie Energy Ltd.（GNE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNE 历史股价FMP 日线复权 OHLCV