Genie Energy Ltd. ( GNE) - Price History
Monthly price history for GNE (Genie Energy Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $14.23 | $14.23 |
| June 2026 | $14.45 | $14.45 |
| May 2026 | $13.88 | $13.88 |
| April 2026 | $13.89 | $13.97 |
| March 2026 | $14.06 | $14.14 |
| February 2026 | $14.45 | $14.53 |
| January 2026 | $13.63 | $13.77 |
| December 2025 | $13.64 | $13.78 |
| November 2025 | $14.33 | $14.48 |
| October 2025 | $14.82 | $15.05 |
| September 2025 | $14.72 | $14.95 |
| August 2025 | $15.06 | $15.30 |
| July 2025 | $19.91 | $20.32 |
| June 2025 | $26.34 | $26.88 |
| May 2025 | $20.72 | $21.14 |
| April 2025 | $14.42 | $14.77 |
| March 2025 | $14.69 | $15.05 |
| February 2025 | $13.96 | $14.30 |
| January 2025 | $13.91 | $14.33 |
| December 2024 | $15.14 | $15.59 |
| November 2024 | $14.82 | $15.26 |
| October 2024 | $15.19 | $15.72 |
| September 2024 | $15.70 | $16.25 |
| August 2024 | $16.18 | $16.74 |
| July 2024 | $16.31 | $16.96 |
| June 2024 | $14.06 | $14.62 |
| May 2024 | $14.68 | $15.26 |
| April 2024 | $14.64 | $15.29 |
| March 2024 | $14.43 | $15.08 |
| February 2024 | $17.46 | $18.24 |
| January 2024 | $17.74 | $18.61 |
| December 2023 | $26.82 | $28.13 |
| November 2023 | $23.12 | $24.25 |
| October 2023 | $18.86 | $19.84 |
| September 2023 | $14 | $14.73 |
| August 2023 | $14.55 | $15.31 |
| July 2023 | $12.68 | $13.41 |
| June 2023 | $13.37 | $14.14 |
| May 2023 | $13.32 | $14.09 |
| April 2023 | $14.65 | $15.57 |
| March 2023 | $13 | $13.82 |
| February 2023 | $10.75 | $11.42 |
| January 2023 | $10.24 | $10.95 |
| December 2022 | $9.67 | $10.34 |
| November 2022 | $9.33 | $9.97 |
| October 2022 | $9.07 | $9.77 |
| September 2022 | $8.68 | $9.35 |
| August 2022 | $9.69 | $10.44 |
| July 2022 | $8.87 | $9.63 |
| June 2022 | $8.44 | $9.16 |
| May 2022 | $7.58 | $8.23 |
| April 2022 | $5.84 | $6.49 |
| March 2022 | $6.08 | $6.75 |
| February 2022 | $5.55 | $6.16 |
| January 2022 | $4.47 | $5.03 |
| December 2021 | $4.95 | $5.57 |
| November 2021 | $4.52 | $5.15 |
| October 2021 | $4.34 | $4.95 |
| September 2021 | $5.73 | $6.53 |
| August 2021 | $5.93 | $6.76 |
| July 2021 | $5.16 | $5.89 |
| June 2021 | $5.54 | $6.32 |
| May 2021 | $5.35 | $6.10 |
| April 2021 | $4.91 | $5.60 |
| March 2021 | $5.56 | $6.34 |
| February 2021 | $6.62 | $7.55 |
| January 2021 | $6.47 | $7.38 |
| December 2020 | $6.32 | $7.21 |
| November 2020 | $7.20 | $8.30 |
| October 2020 | $7.20 | $8.29 |
| September 2020 | $6.94 | $8 |
| August 2020 | $7.67 | $8.84 |
| July 2020 | $6.99 | $8.13 |
| June 2020 | $6.33 | $7.36 |
| May 2020 | $7.40 | $8.61 |
| April 2020 | $6.70 | $7.88 |
| March 2020 | $6.11 | $7.18 |
| February 2020 | $5.82 | $6.92 |
| January 2020 | $6.08 | $7.23 |
| December 2019 | $6.50 | $7.73 |
| November 2019 | $6.80 | $8.09 |
| October 2019 | $6.21 | $7.45 |
| September 2019 | $6.22 | $7.46 |
| August 2019 | $5.97 | $7.16 |
| July 2019 | $9.09 | $11.02 |
| June 2019 | $8.78 | $10.65 |
| May 2019 | $7.70 | $9.34 |
| April 2019 | $7.11 | $8.69 |
| March 2019 | $6.96 | $8.50 |
| February 2019 | $7.37 | $9.08 |
| January 2019 | $6.83 | $8.42 |
| December 2018 | $4.89 | $6.03 |
| November 2018 | $5.18 | $6.38 |
| October 2018 | $4.25 | $5.30 |
| September 2018 | $4.33 | $5.40 |
| August 2018 | $4.34 | $5.41 |
| July 2018 | $4.11 | $5.20 |
| June 2018 | $3.92 | $4.96 |
| May 2018 | $4.41 | $5.58 |
| April 2018 | $3.24 | $4.16 |
| March 2018 | $3.89 | $4.99 |
| February 2018 | $3.41 | $4.45 |
| January 2018 | $3.35 | $4.37 |
| December 2017 | $3.34 | $4.36 |
| November 2017 | $3.32 | $4.33 |
| October 2017 | $4.33 | $5.72 |
| September 2017 | $4.96 | $6.55 |
| August 2017 | $4.66 | $6.15 |
| July 2017 | $4.96 | $6.63 |
| June 2017 | $5.70 | $7.62 |
| May 2017 | $5.75 | $7.69 |
| April 2017 | $5.89 | $7.95 |
| March 2017 | $5.36 | $7.24 |
| February 2017 | $3.98 | $5.45 |
| January 2017 | $4.22 | $5.77 |
| December 2016 | $4.20 | $5.75 |
| November 2016 | $4.20 | $5.75 |
| October 2016 | $3.77 | $5.21 |
| September 2016 | $4.27 | $5.90 |
| August 2016 | $4.62 | $6.38 |
| July 2016 | $4.61 | $6.42 |
| June 2016 | $4.86 | $6.77 |
| May 2016 | $5.42 | $7.56 |
| April 2016 | $5.25 | $7.37 |
| March 2016 | $5.42 | $7.61 |
| February 2016 | $6.60 | $9.27 |
| January 2016 | $5.94 | $8.41 |
| December 2015 | $7.88 | $11.15 |
| November 2015 | $8.08 | $11.43 |
| October 2015 | $8.02 | $11.34 |
| September 2015 | $5.82 | $8.23 |
| August 2015 | $7.56 | $10.70 |
| July 2015 | $7.32 | $10.35 |
| June 2015 | $7.40 | $10.47 |
| May 2015 | $8.86 | $12.54 |
| April 2015 | $10.02 | $14.24 |
| March 2015 | $5.59 | $7.95 |
| February 2015 | $5.09 | $7.29 |
| January 2015 | $4.38 | $6.27 |
| December 2014 | $4.31 | $6.18 |
| November 2014 | $4.63 | $6.63 |
| October 2014 | $5.01 | $7.25 |
| September 2014 | $4.86 | $7.03 |
| August 2014 | $5.78 | $8.36 |
| July 2014 | $4.79 | $6.93 |
| June 2014 | $5.44 | $7.87 |
| May 2014 | $5.42 | $7.84 |
| April 2014 | $5.60 | $8.10 |
| March 2014 | $6.89 | $9.97 |
| February 2014 | $7.92 | $11.46 |
| January 2014 | $6.92 | $10 |
| December 2013 | $7.06 | $10.21 |
| November 2013 | $11.62 | $16.80 |
| October 2013 | $7.14 | $10.33 |
| September 2013 | $6.78 | $9.80 |
| August 2013 | $5.89 | $8.52 |
| July 2013 | $7.13 | $10.31 |
| June 2013 | $6.33 | $9.15 |
| May 2013 | $5.94 | $8.59 |
| April 2013 | $7.45 | $10.78 |
| March 2013 | $6.40 | $9.26 |
| February 2013 | $4.85 | $7.02 |
| January 2013 | $4.94 | $7.14 |
| December 2012 | $4.91 | $7.10 |
| November 2012 | $4.72 | $6.83 |
| October 2012 | $4.85 | $7.01 |
| September 2012 | $4.96 | $7.17 |
| August 2012 | $4.91 | $7.10 |
| July 2012 | $4.85 | $7.06 |
| June 2012 | $5.34 | $7.77 |
| May 2012 | $4.59 | $6.69 |
| April 2012 | $5.67 | $8.32 |
| March 2012 | $6.59 | $9.67 |
| February 2012 | $6.52 | $9.59 |
| January 2012 | $7.11 | $10.46 |
| December 2011 | $5.39 | $7.93 |
| November 2011 | $4.88 | $7.23 |
| October 2011 | $5.60 | $8.30 |
GNE
Price: $14.23
52 week price:
Dividend Yield: 2.05%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 107.14%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 17.66
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 49170
Ebitda: -45.4 millionMarket Capitalization: 386.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: -1.59%
DGR5: 7.07%
DGR10: 14.15%