Genie Energy Ltd. - Price History

Monthly price history for GNE (Genie Energy Ltd.)

DateAdjusted priceReal price
April 2024 $15.80 $15.80
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: $15.37

52 week price:
12.95
30.90

Dividend Yield: 0.02%

5-year range yield:
0.02%
5.72%

Forward Dividend Yield: 1.95%

Payout Ratio: 15.87%

Payout Ratio Range:
-83.33%
313.81%

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 million

Market Capitalization: 423.0 million

Average Dividend Frequency: 3

Years Paying Dividends: 11

DGR3: 30.00%

DGR5: 21.07%

Links: