Genie Energy Ltd. - Price History
Monthly price history for GNE (Genie Energy Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.74 | $15.74 |
| April 2024 | $15.29 | $15.29 |
| March 2024 | $15.08 | $15.08 |
| February 2024 | $18.24 | $18.24 |
| January 2024 | $18.54 | $18.61 |
| December 2023 | $28.02 | $28.13 |
| November 2023 | $24.15 | $24.25 |
| October 2023 | $19.70 | $19.84 |
| September 2023 | $14.63 | $14.73 |
| August 2023 | $15.20 | $15.31 |
| July 2023 | $13.25 | $13.41 |
| June 2023 | $13.97 | $14.14 |
| May 2023 | $13.92 | $14.09 |
| April 2023 | $15.31 | $15.57 |
| March 2023 | $13.59 | $13.82 |
| February 2023 | $11.23 | $11.42 |
| January 2023 | $10.70 | $10.95 |
| December 2022 | $10.10 | $10.34 |
| November 2022 | $9.74 | $9.97 |
| October 2022 | $9.47 | $9.77 |
| September 2022 | $9.06 | $9.35 |
| August 2022 | $10.12 | $10.44 |
| July 2022 | $9.27 | $9.63 |
| June 2022 | $8.82 | $9.16 |
| May 2022 | $7.92 | $8.23 |
| April 2022 | $6.18 | $6.49 |
| March 2022 | $6.43 | $6.75 |
| February 2022 | $5.87 | $6.16 |
| January 2022 | $4.74 | $5.03 |
| December 2021 | $5.24 | $5.57 |
| November 2021 | $4.85 | $5.15 |
| October 2021 | $4.66 | $4.95 |
| September 2021 | $6.15 | $6.53 |
| August 2021 | $6.36 | $6.76 |
| July 2021 | $5.54 | $5.89 |
| June 2021 | $5.95 | $6.32 |
| May 2021 | $5.74 | $6.10 |
| April 2021 | $5.27 | $5.60 |
| March 2021 | $5.97 | $6.34 |
| February 2021 | $7.11 | $7.55 |
| January 2021 | $6.95 | $7.38 |
| December 2020 | $6.79 | $7.21 |
| November 2020 | $7.73 | $8.30 |
| October 2020 | $7.72 | $8.29 |
| September 2020 | $7.45 | $8 |
| August 2020 | $8.24 | $8.84 |
| July 2020 | $7.50 | $8.13 |
| June 2020 | $6.79 | $7.36 |
| May 2020 | $7.95 | $8.61 |
| April 2020 | $7.20 | $7.88 |
| March 2020 | $6.56 | $7.18 |
| February 2020 | $6.25 | $6.92 |
| January 2020 | $6.53 | $7.23 |
| December 2019 | $6.98 | $7.73 |
| November 2019 | $7.30 | $8.09 |
| October 2019 | $6.66 | $7.45 |
| September 2019 | $6.67 | $7.46 |
| August 2019 | $6.41 | $7.16 |
| July 2019 | $9.76 | $11.02 |
| June 2019 | $9.43 | $10.65 |
| May 2019 | $8.27 | $9.34 |
| April 2019 | $7.64 | $8.69 |
| March 2019 | $7.47 | $8.50 |
| February 2019 | $7.91 | $9.08 |
| January 2019 | $7.33 | $8.42 |
| December 2018 | $5.25 | $6.03 |
| November 2018 | $5.56 | $6.38 |
| October 2018 | $4.56 | $5.30 |
| September 2018 | $4.65 | $5.40 |
| August 2018 | $4.66 | $5.41 |
| July 2018 | $4.41 | $5.20 |
| June 2018 | $4.21 | $4.96 |
| May 2018 | $4.74 | $5.58 |
| April 2018 | $3.48 | $4.16 |
| March 2018 | $4.17 | $4.99 |
| February 2018 | $3.67 | $4.45 |
| January 2018 | $3.60 | $4.37 |
| December 2017 | $3.59 | $4.36 |
| November 2017 | $3.57 | $4.33 |
| October 2017 | $4.65 | $5.72 |
| September 2017 | $5.32 | $6.55 |
| August 2017 | $5 | $6.15 |
| July 2017 | $5.32 | $6.63 |
| June 2017 | $6.12 | $7.62 |
| May 2017 | $6.17 | $7.69 |
| April 2017 | $6.32 | $7.95 |
| March 2017 | $5.76 | $7.24 |
| February 2017 | $4.28 | $5.45 |
| January 2017 | $4.53 | $5.77 |
| December 2016 | $4.51 | $5.75 |
| November 2016 | $4.51 | $5.75 |
| October 2016 | $4.05 | $5.21 |
| September 2016 | $4.59 | $5.90 |
| August 2016 | $4.96 | $6.38 |
| July 2016 | $4.94 | $6.42 |
| June 2016 | $5.21 | $6.77 |
| May 2016 | $5.82 | $7.56 |
| April 2016 | $5.63 | $7.37 |
| March 2016 | $5.82 | $7.61 |
| February 2016 | $7.08 | $9.27 |
| January 2016 | $6.38 | $8.41 |
| December 2015 | $8.46 | $11.15 |
| November 2015 | $8.67 | $11.43 |
| October 2015 | $8.60 | $11.34 |
| September 2015 | $6.24 | $8.23 |
| August 2015 | $8.12 | $10.70 |
| July 2015 | $7.85 | $10.35 |
| June 2015 | $7.94 | $10.47 |
| May 2015 | $9.51 | $12.54 |
| April 2015 | $10.75 | $14.24 |
| March 2015 | $6 | $7.95 |
| February 2015 | $5.46 | $7.29 |
| January 2015 | $4.70 | $6.27 |
| December 2014 | $4.63 | $6.18 |
| November 2014 | $4.97 | $6.63 |
| October 2014 | $5.38 | $7.25 |
| September 2014 | $5.22 | $7.03 |
| August 2014 | $6.21 | $8.36 |
| July 2014 | $5.14 | $6.93 |
| June 2014 | $5.84 | $7.87 |
| May 2014 | $5.82 | $7.84 |
| April 2014 | $6.01 | $8.10 |
| March 2014 | $7.40 | $9.97 |
| February 2014 | $8.51 | $11.46 |
| January 2014 | $7.42 | $10 |
| December 2013 | $7.58 | $10.21 |
| November 2013 | $12.47 | $16.80 |
| October 2013 | $7.67 | $10.33 |
| September 2013 | $7.27 | $9.80 |
| August 2013 | $6.32 | $8.52 |
| July 2013 | $7.65 | $10.31 |
| June 2013 | $6.79 | $9.15 |
| May 2013 | $6.38 | $8.59 |
| April 2013 | $8 | $10.78 |
| March 2013 | $6.87 | $9.26 |
| February 2013 | $5.21 | $7.02 |
| January 2013 | $5.30 | $7.14 |
| December 2012 | $5.27 | $7.10 |
| November 2012 | $5.07 | $6.83 |
| October 2012 | $5.20 | $7.01 |
| September 2012 | $5.32 | $7.17 |
| August 2012 | $5.27 | $7.10 |
| July 2012 | $5.20 | $7.06 |
| June 2012 | $5.73 | $7.77 |
| May 2012 | $4.93 | $6.69 |
| April 2012 | $6.09 | $8.32 |
| March 2012 | $7.08 | $9.67 |
| February 2012 | $7 | $9.59 |
| January 2012 | $7.63 | $10.46 |
| December 2011 | $5.79 | $7.93 |
| November 2011 | $5.24 | $7.23 |
| October 2011 | $6.02 | $8.30 |
GNE
Price: $15.74
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 15.87%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 9.99
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 49170
Ebitda: -45.4 millionMarket Capitalization: 423.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 21.07%