Genie Energy Ltd. ( GNE) - Price History
Monthly price history for GNE (Genie Energy Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $15.56 | $15.56 |
| August 2026 | $14.84 | $14.84 |
| July 2026 | $13.84 | $13.91 |
| June 2026 | $14.38 | $14.45 |
| May 2026 | $13.81 | $13.88 |
| April 2026 | $13.82 | $13.97 |
| March 2026 | $13.99 | $14.14 |
| February 2026 | $14.38 | $14.53 |
| January 2026 | $13.56 | $13.77 |
| December 2025 | $13.57 | $13.78 |
| November 2025 | $14.26 | $14.48 |
| October 2025 | $14.74 | $15.05 |
| September 2025 | $14.64 | $14.95 |
| August 2025 | $14.99 | $15.30 |
| July 2025 | $19.81 | $20.32 |
| June 2025 | $26.21 | $26.88 |
| May 2025 | $20.61 | $21.14 |
| April 2025 | $14.34 | $14.77 |
| March 2025 | $14.61 | $15.05 |
| February 2025 | $13.88 | $14.30 |
| January 2025 | $13.84 | $14.33 |
| December 2024 | $15.06 | $15.59 |
| November 2024 | $14.74 | $15.26 |
| October 2024 | $15.11 | $15.72 |
| September 2024 | $15.62 | $16.25 |
| August 2024 | $16.10 | $16.74 |
| July 2024 | $16.23 | $16.96 |
| June 2024 | $13.99 | $14.62 |
| May 2024 | $14.60 | $15.26 |
| April 2024 | $14.56 | $15.29 |
| March 2024 | $14.36 | $15.08 |
| February 2024 | $17.37 | $18.24 |
| January 2024 | $17.65 | $18.61 |
| December 2023 | $26.68 | $28.13 |
| November 2023 | $23 | $24.25 |
| October 2023 | $18.76 | $19.84 |
| September 2023 | $13.93 | $14.73 |
| August 2023 | $14.48 | $15.31 |
| July 2023 | $12.62 | $13.41 |
| June 2023 | $13.30 | $14.14 |
| May 2023 | $13.26 | $14.09 |
| April 2023 | $14.58 | $15.57 |
| March 2023 | $12.94 | $13.82 |
| February 2023 | $10.69 | $11.42 |
| January 2023 | $10.19 | $10.95 |
| December 2022 | $9.62 | $10.34 |
| November 2022 | $9.28 | $9.97 |
| October 2022 | $9.02 | $9.77 |
| September 2022 | $8.63 | $9.35 |
| August 2022 | $9.64 | $10.44 |
| July 2022 | $8.83 | $9.63 |
| June 2022 | $8.40 | $9.16 |
| May 2022 | $7.54 | $8.23 |
| April 2022 | $5.81 | $6.49 |
| March 2022 | $6.05 | $6.75 |
| February 2022 | $5.52 | $6.16 |
| January 2022 | $4.45 | $5.03 |
| December 2021 | $4.93 | $5.57 |
| November 2021 | $4.49 | $5.15 |
| October 2021 | $4.32 | $4.95 |
| September 2021 | $5.70 | $6.53 |
| August 2021 | $5.90 | $6.76 |
| July 2021 | $5.14 | $5.89 |
| June 2021 | $5.51 | $6.32 |
| May 2021 | $5.32 | $6.10 |
| April 2021 | $4.88 | $5.60 |
| March 2021 | $5.53 | $6.34 |
| February 2021 | $6.59 | $7.55 |
| January 2021 | $6.44 | $7.38 |
| December 2020 | $6.29 | $7.21 |
| November 2020 | $7.17 | $8.30 |
| October 2020 | $7.16 | $8.29 |
| September 2020 | $6.91 | $8 |
| August 2020 | $7.63 | $8.84 |
| July 2020 | $6.95 | $8.13 |
| June 2020 | $6.30 | $7.36 |
| May 2020 | $7.36 | $8.61 |
| April 2020 | $6.67 | $7.88 |
| March 2020 | $6.08 | $7.18 |
| February 2020 | $5.79 | $6.92 |
| January 2020 | $6.05 | $7.23 |
| December 2019 | $6.47 | $7.73 |
| November 2019 | $6.77 | $8.09 |
| October 2019 | $6.18 | $7.45 |
| September 2019 | $6.18 | $7.46 |
| August 2019 | $5.94 | $7.16 |
| July 2019 | $9.04 | $11.02 |
| June 2019 | $8.74 | $10.65 |
| May 2019 | $7.66 | $9.34 |
| April 2019 | $7.08 | $8.69 |
| March 2019 | $6.92 | $8.50 |
| February 2019 | $7.33 | $9.08 |
| January 2019 | $6.80 | $8.42 |
| December 2018 | $4.87 | $6.03 |
| November 2018 | $5.15 | $6.38 |
| October 2018 | $4.23 | $5.30 |
| September 2018 | $4.31 | $5.40 |
| August 2018 | $4.32 | $5.41 |
| July 2018 | $4.09 | $5.20 |
| June 2018 | $3.90 | $4.96 |
| May 2018 | $4.39 | $5.58 |
| April 2018 | $3.22 | $4.16 |
| March 2018 | $3.87 | $4.99 |
| February 2018 | $3.40 | $4.45 |
| January 2018 | $3.34 | $4.37 |
| December 2017 | $3.33 | $4.36 |
| November 2017 | $3.30 | $4.33 |
| October 2017 | $4.31 | $5.72 |
| September 2017 | $4.93 | $6.55 |
| August 2017 | $4.63 | $6.15 |
| July 2017 | $4.93 | $6.63 |
| June 2017 | $5.67 | $7.62 |
| May 2017 | $5.72 | $7.69 |
| April 2017 | $5.86 | $7.95 |
| March 2017 | $5.33 | $7.24 |
| February 2017 | $3.96 | $5.45 |
| January 2017 | $4.20 | $5.77 |
| December 2016 | $4.18 | $5.75 |
| November 2016 | $4.18 | $5.75 |
| October 2016 | $3.75 | $5.21 |
| September 2016 | $4.25 | $5.90 |
| August 2016 | $4.60 | $6.38 |
| July 2016 | $4.58 | $6.42 |
| June 2016 | $4.83 | $6.77 |
| May 2016 | $5.40 | $7.56 |
| April 2016 | $5.22 | $7.37 |
| March 2016 | $5.39 | $7.61 |
| February 2016 | $6.56 | $9.27 |
| January 2016 | $5.91 | $8.41 |
| December 2015 | $7.84 | $11.15 |
| November 2015 | $8.04 | $11.43 |
| October 2015 | $7.97 | $11.34 |
| September 2015 | $5.79 | $8.23 |
| August 2015 | $7.52 | $10.70 |
| July 2015 | $7.28 | $10.35 |
| June 2015 | $7.36 | $10.47 |
| May 2015 | $8.82 | $12.54 |
| April 2015 | $9.97 | $14.24 |
| March 2015 | $5.56 | $7.95 |
| February 2015 | $5.06 | $7.29 |
| January 2015 | $4.35 | $6.27 |
| December 2014 | $4.29 | $6.18 |
| November 2014 | $4.60 | $6.63 |
| October 2014 | $4.99 | $7.25 |
| September 2014 | $4.84 | $7.03 |
| August 2014 | $5.75 | $8.36 |
| July 2014 | $4.77 | $6.93 |
| June 2014 | $5.41 | $7.87 |
| May 2014 | $5.39 | $7.84 |
| April 2014 | $5.57 | $8.10 |
| March 2014 | $6.86 | $9.97 |
| February 2014 | $7.88 | $11.46 |
| January 2014 | $6.88 | $10 |
| December 2013 | $7.02 | $10.21 |
| November 2013 | $11.56 | $16.80 |
| October 2013 | $7.11 | $10.33 |
| September 2013 | $6.74 | $9.80 |
| August 2013 | $5.86 | $8.52 |
| July 2013 | $7.09 | $10.31 |
| June 2013 | $6.30 | $9.15 |
| May 2013 | $5.91 | $8.59 |
| April 2013 | $7.42 | $10.78 |
| March 2013 | $6.37 | $9.26 |
| February 2013 | $4.83 | $7.02 |
| January 2013 | $4.91 | $7.14 |
| December 2012 | $4.88 | $7.10 |
| November 2012 | $4.70 | $6.83 |
| October 2012 | $4.82 | $7.01 |
| September 2012 | $4.93 | $7.17 |
| August 2012 | $4.88 | $7.10 |
| July 2012 | $4.82 | $7.06 |
| June 2012 | $5.31 | $7.77 |
| May 2012 | $4.57 | $6.69 |
| April 2012 | $5.64 | $8.32 |
| March 2012 | $6.56 | $9.67 |
| February 2012 | $6.48 | $9.59 |
| January 2012 | $7.07 | $10.46 |
| December 2011 | $5.36 | $7.93 |
| November 2011 | $4.86 | $7.23 |
| October 2011 | $5.58 | $8.30 |
GNE
Price: $15.56
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 1.93%
Payout Ratio: 107.14%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 12.89
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 49170
Ebitda: -45.4 millionMarket Capitalization: 409.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: -7.69%
DGR5: 30.00%
DGR10: 30.00%