>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding GNE »    Stock Splits Calendar »
Home Free Dividend Report GNE Dividend History GNE Historical Stock Prices GNE Preferred Stock GNE Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
GNE Historical Price Range
Date Open High Low Close Volume
09/04/2026 $15.32 $15.57 $15.15 $15.51 53.50K
09/08/2026 $15.40 $15.74 $15.40 $15.60 69.20K
09/09/2026 $15.64 $15.75 $15.49 $15.72 63.00K
09/10/2026 $15.72 $15.80 $15.42 $15.69 88.90K
09/11/2026 $15.77 $15.78 $15.58 $15.78 62.70K
About Genie Energy
Genie Energy Ltd. is a retail energy and renewable energy solutions provider. Co. has two segments: Genie Retail Energy (GRE) and Genie Renewables. GRE segment supplies electricity and natural gas to residential and small business customers through retail energy providers (REPs) operating in certain deregulated markets within the U.S.. GRE owns and operates REPs, including IDT Energy, Inc., Residents Energy, LLC, Town Square Energy, LLC and others. The Genie Renewables division is a vertically integrated provider of commercial, community, and utility-scale solar energy solutions.
GNE historical stock prices picture
Genie Energy (GNE) has the following price history information. Looking back at GNE historical stock prices for the last five trading days, on September 04, 2026, GNE opened at $15.32, traded as high as $15.57 and as low as $15.15, and closed at $15.51. Trading volume was a total of 53.50K shares. On September 08, 2026, GNE opened at $15.40, traded as high as $15.74 and as low as $15.40, and closed at $15.60. Trading volume was a total of 69.20K shares. On September 09, 2026, GNE opened at $15.64, traded as high as $15.75 and as low as $15.49, and closed at $15.72. Trading volume was a total of 63.00K shares. On September 10, 2026, GNE opened at $15.72, traded as high as $15.80 and as low as $15.42, and closed at $15.69. Trading volume was a total of 88.90K shares. On September 11, 2026, GNE opened at $15.77, traded as high as $15.78 and as low as $15.58, and closed at $15.78. Trading volume was a total of 62.70K shares.

GNE Historical Stock Prices By Date:

GNE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Genie Energy shares, starting with a $10,000 purchase of GNE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $6.10
End price/share: $15.78
Starting shares: 1,639.34
Ending shares: 2,277.52
Dividends reinvested/share: $2.88
Total return: 259.39%
Average Annual Total Return: 13.65%
Starting investment: $10,000.00
Ending investment: $35,937.03
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $6.10
End price/share: $15.78
Dividends collected/share: $2.88
Total return: 205.90%
Average Annual Total Return: 11.83%
Starting investment: $10,000.00
Ending investment: $30,580.90
Years: 10.00
GNE Historical Closing Prices
Date Close
09/04/2026$15.51
09/08/2026$15.60
09/09/2026$15.72
09/10/2026$15.69
09/11/2026$15.78
Utilities Historical Prices
GNE is categorized under the Utilities sector; below are some other companies in the same sector:

GUA Historical Stock Prices
GWRS Historical Stock Prices
GXP Historical Stock Prices
HE Historical Stock Prices
HNP Historical Stock Prices
HTM Historical Stock Prices
IDA Historical Stock Prices
IEH Historical Stock Prices
INE Historical Stock Prices
ITC Historical Stock Prices

Also explore: GNE shares outstanding history

Email EnvelopeFree GNE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

GNE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.