NYSE · GNE · stock
Genie Energy Ltd. (GNE) stock price history
Every NYSE trading session of Genie Energy Ltd. from Oct 26, 2011 to Sep 28, 2026: 3,751 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNE adjusted close, 2011 to 2026
- $29.18
- All time high, 2023
- $16.55
- 52 week high, $12.62 low
- 3,751
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GNE key facts
- Genie Energy Ltd. (GNE) closed at $16.00 on Sep 28, 2026 on NYSE.
- GNE's all time high close is $29.18, set on Dec 26, 2023; its all time low close is $3.02 on Apr 13, 2018.
- GNE's 52 week range is $12.62 to $16.55.
- GNE returned +5.9% over the year to Sep 28, 2026 and +173.2% over five years.
- Over ten years GNE returned +261%, +13.7% a year compounded.
- GNE's deepest drawdown was -75.1% from Dec 5, 2013 to Apr 13, 2018.
- DataCedar holds 3,751 daily sessions of GNE history from Oct 26, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNE price chart, 2011 to 2026
GNE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +9.7% |
| 6 months | +16.8% |
| Year to date | +15.7% |
| 1 year | +5.9% |
| 3 years | +13.7% |
| 5 years | +173.2% |
| 10 years | +261.1% |
| Since Oct 26, 2011 | +175.6% |
| Compound annual growth, 14.9 years | +7.0% |
GNE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.18 on Dec 26, 2023
- All time low close
- $3.02 on Apr 13, 2018
- 52 week high
- $16.55 on Sep 17, 2026
- 52 week low
- $12.62 on May 14, 2026
- Deepest drawdown
- -75.1% from Dec 5, 2013 to Apr 13, 2018, recovered Mar 28, 2023
- Best single session
- +26.0% on Apr 18, 2016
- Worst single session
- -28.8% on Aug 5, 2019
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2011
- 2.8×
- Best calendar year
- 2023, +177%
- Worst calendar year
- 2016, -47%
GNE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.61 | $16.55 | $12.62 | $16.00 | +17.3% | 13.4M | 185 |
| 2025 | $15.13 | $27.90 | $12.74 | $13.64 | -9.9% | 33.9M | 250 |
| 2024 | $26.84 | $28.18 | $13.47 | $15.13 | -43.6% | 28.2M | 252 |
| 2023 | $9.68 | $29.46 | $7.79 | $26.82 | +177.3% | 35.2M | 250 |
| 2022 | $4.92 | $10.56 | $4.30 | $9.67 | +95.3% | 17.5M | 251 |
| 2021 | $6.33 | $7.45 | $4.16 | $4.95 | -21.7% | 22.3M | 252 |
| 2020 | $6.57 | $8.33 | $3.87 | $6.32 | -2.8% | 24.4M | 253 |
| 2019 | $4.88 | $9.88 | $4.87 | $6.50 | +32.9% | 52.7M | 252 |
| 2018 | $3.41 | $7.16 | $2.98 | $4.89 | +46.2% | 19.1M | 251 |
| 2017 | $4.28 | $6.15 | $3.21 | $3.35 | -20.4% | 15.2M | 251 |
| 2016 | $7.74 | $7.79 | $3.67 | $4.20 | -46.7% | 14.9M | 252 |
| 2015 | $4.29 | $10.58 | $3.72 | $7.88 | +82.7% | 24.4M | 252 |
| 2014 | $7.07 | $8.12 | $4.19 | $4.31 | -38.9% | 17.1M | 252 |
| 2013 | $5.02 | $12.31 | $4.50 | $7.06 | +43.8% | 22.1M | 252 |
| 2012 | $5.45 | $7.60 | $3.98 | $4.91 | -8.9% | 15.3M | 250 |
| 2011 | $5.50 | $6.75 | $4.51 | $5.39 | n/a | 5.7M | 46 |
GNE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.00 | +7.8% |
| August 2026 | $14.84 | +6.7% |
| July 2026 | $13.91 | -3.7% |
| June 2026 | $14.45 | +4.1% |
| May 2026 | $13.88 | -0.1% |
| April 2026 | $13.89 | -1.2% |
| March 2026 | $14.06 | -2.7% |
| February 2026 | $14.45 | +6.1% |
| January 2026 | $13.63 | -0.1% |
| December 2025 | $13.64 | -4.8% |
| November 2025 | $14.33 | -3.3% |
| October 2025 | $14.82 | +0.7% |
About the GNE data
Daily bars. 3,751 sessions from Oct 26, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GNE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GME.W GameStop Corporation Warrants to Purchase Common Stock
- GMED Globus Medical INC
- GMMF iShares Government Money Market ETF
- GMRS GMR Solutions Inc.
- GNK Genco Shipping & Trading Ltd.
- GNL Global Net Lease, Inc.
- GNL$A Global Net Lease, Inc. 7.25% Series A Cumulative Redeemable Preferred Stock, $0.01 par value per share
- GNL$B Global Net Lease, Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock
Common questions
GNE share price history
