Stockscreener 앱 받기
16.80
1.75%
-0.30
Genesis Energy L P 주식 (GEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.22 | $16.60 | $0.62 | 514,027.0 | -1.75% |
| 2025-08-07 | $17.24 | $16.94 | $0.30 | 156,871.0 | +1.42% |
| 2025-08-06 | $17.40 | $16.80 | $0.60 | 396,223.0 | -1.40% |
| 2025-08-05 | $17.20 | $16.69 | $0.51 | 493,571.0 | +0.35% |
| 2025-08-04 | $17.37 | $17.02 | $0.35 | 302,673.0 | +0.12% |
| 2025-08-01 | $17.42 | $16.75 | $0.67 | 521,610.0 | -1.96% |
| 2025-07-31 | $17.77 | $16.50 | $1.27 | 881,984.0 | +4.14% |
| 2025-07-30 | $16.83 | $16.22 | $0.6084 | 621,621.0 | +1.83% |
| 2025-07-29 | $16.40 | $15.68 | $0.72 | 401,586.0 | +3.94% |
| 2025-07-28 | $15.96 | $15.68 | $0.28 | 391,112.0 | -0.57% |
| 2025-07-25 | $16.26 | $15.84 | $0.42 | 343,095.0 | -1.68% |
| 2025-07-24 | $16.53 | $16.11 | $0.42 | 225,478.0 | -2.01% |
| 2025-07-23 | $16.57 | $16.40 | $0.17 | 149,657.0 | -1.79% |
| 2025-07-22 | $16.83 | $16.36 | $0.47 | 256,887.0 | +1.09% |
| 2025-07-21 | $17.04 | $16.47 | $0.57 | 350,466.0 | -2.30% |
| 2025-07-18 | $17.10 | $16.79 | $0.315 | 239,731.0 | +0.53% |
| 2025-07-17 | $17.26 | $16.72 | $0.54 | 419,226.0 | -1.63% |
| 2025-07-16 | $17.31 | $17.00 | $0.31 | 821,769.0 | +0.12% |
| 2025-07-15 | $17.25 | $16.57 | $0.68 | 400,310.0 | +1.12% |
| 2025-07-14 | $17.31 | $16.82 | $0.49 | 1,224,562.0 | -0.88% |
Genesis Energy L P 주식 (GEL) 연도별 가격 이력
이 심층 분석에서는 Genesis Energy L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genesis Energy L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genesis Energy L P 주식 (GEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.42 | $16.60 | $0.82 | 2,899,002.0 | -3.23% |
| 2025-07 | $17.77 | $15.68 | $2.09 | 9,355,432.0 | +0.75% |
| 2025-06 | $17.43 | $15.34 | $2.09 | 12,884,837.0 | +9.26% |
| 2025-05 | $16.79 | $13.21 | $3.58 | 9,656,202.0 | +14.77% |
| 2025-04 | $16.01 | $11.87 | $4.14 | 9,042,586.0 | -12.43% |
| 2025-03 | $16.44 | $12.67 | $3.77 | 18,302,863.0 | +22.20% |
| 2025-02 | $12.84 | $10.29 | $2.55 | 11,025,619.0 | +22.05% |
| 2025-01 | $11.09 | $10.15 | $0.935 | 13,084,473.0 | +4.06% |
Genesis Energy L P 주식 (GEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $9.86 | $2.14 | 9,689,045.0 | -16.28% |
| 2024-11 | $12.00 | $10.71 | $1.29 | 10,497,886.0 | +5.92% |
| 2024-10 | $13.84 | $11.12 | $2.72 | 8,300,531.0 | -15.41% |
| 2024-09 | $13.82 | $12.75 | $1.07 | 6,101,157.0 | -3.54% |
| 2024-08 | $14.09 | $12.40 | $1.69 | 9,666,716.0 | -0.57% |
| 2024-07 | $15.17 | $13.83 | $1.34 | 4,388,971.0 | -2.59% |
| 2024-06 | $14.40 | $12.15 | $2.25 | 7,581,160.0 | +14.30% |
| 2024-05 | $13.42 | $11.60 | $1.82 | 9,452,897.0 | +5.83% |
| 2024-04 | $12.60 | $10.94 | $1.66 | 8,531,012.0 | +6.38% |
| 2024-03 | $11.94 | $10.14 | $1.80 | 7,262,016.0 | -3.47% |
| 2024-02 | $11.93 | $10.01 | $1.92 | 8,421,940.0 | -0.09% |
| 2024-01 | $12.49 | $11.34 | $1.15 | 5,428,576.0 | -0.43% |
Genesis Energy L P 주식 (GEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.78 | $11.07 | $1.71 | 11,524,727.0 | -7.80% |
| 2023-11 | $12.56 | $10.93 | $1.63 | 11,089,328.0 | +13.36% |
| 2023-10 | $11.63 | $9.77 | $1.86 | 8,740,629.0 | +7.36% |
| 2023-09 | $11.29 | $9.95 | $1.34 | 16,707,380.0 | +4.35% |
| 2023-08 | $9.99 | $8.05 | $1.94 | 17,350,491.0 | +1.02% |
| 2023-07 | $10.08 | $9.24 | $0.84 | 6,047,411.0 | +2.51% |
| 2023-06 | $10.41 | $9.12 | $1.29 | 12,882,034.0 | -1.04% |
| 2023-05 | $11.20 | $9.57 | $1.62 | 8,317,867.0 | -13.53% |
| 2023-04 | $11.71 | $10.31 | $1.40 | 4,989,585.0 | -0.89% |
| 2023-03 | $12.15 | $10.22 | $1.93 | 8,702,581.0 | -2.68% |
| 2023-02 | $11.94 | $10.61 | $1.33 | 7,016,198.0 | +2.48% |
| 2023-01 | $11.94 | $9.53 | $2.41 | 6,179,949.0 | +10.58% |
1.08%
자본화:
|
볼륨(24시간):