26.77
price down icon0.41%   -0.11
 
loading

Genie Energy Ltd 주식 (GNE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $27.07 $25.99 $1.08 246,066.0 -0.41%
2025-06-30 $28.08 $25.83 $2.25 416,783.0 -3.24%
2025-06-27 $27.95 $26.66 $1.29 1,512,207.0 +3.00%
2025-06-26 $27.91 $26.65 $1.26 296,554.0 -3.23%
2025-06-25 $28.47 $27.50 $0.97 238,887.0 +2.24%
2025-06-24 $28.00 $26.59 $1.41 267,951.0 +1.79%
2025-06-23 $27.16 $25.66 $1.49 294,055.0 +3.08%
2025-06-20 $26.01 $25.02 $0.99 257,121.0 +2.16%
2025-06-18 $25.61 $25.01 $0.60 205,808.0 +0.95%
2025-06-17 $25.50 $24.87 $0.63 269,000.0 -0.94%
2025-06-16 $25.63 $24.79 $0.84 301,565.0 +2.09%
2025-06-13 $25.00 $23.76 $1.24 229,653.0 +2.01%
2025-06-12 $24.47 $23.39 $1.08 176,751.0 +1.92%
2025-06-11 $24.11 $23.01 $1.09 214,791.0 +4.31%
2025-06-10 $23.25 $22.44 $0.81 182,930.0 +1.10%
2025-06-09 $22.90 $21.82 $1.08 174,260.0 -0.83%
2025-06-06 $23.00 $22.23 $0.7652 127,323.0 +0.97%
2025-06-05 $22.74 $21.61 $1.13 206,465.0 +3.94%
2025-06-04 $22.06 $21.34 $0.72 194,682.0 +0.74%
2025-06-03 $21.80 $20.98 $0.81 254,470.0 +1.31%

Genie Energy Ltd 주식 (GNE) 연도별 가격 이력

이 심층 분석에서는 Genie Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genie Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Genie Energy Ltd 주식 (GNE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $27.07 $25.99 $1.08 246,066.0 +0.00%
2025-06 $28.47 $20.73 $7.74 6,352,535.0 +26.63%
2025-05 $21.29 $14.64 $6.65 2,618,327.0 +43.13%
2025-04 $15.94 $14.15 $1.79 1,153,757.0 -1.86%
2025-03 $15.50 $13.05 $2.45 1,436,551.0 +5.24%
2025-02 $14.99 $13.92 $1.07 1,416,108.0 -0.21%
2025-01 $15.70 $13.94 $1.76 1,224,979.0 -8.08%

Genie Energy Ltd 주식 (GNE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.56 $14.31 $1.25 1,609,835.0 +1.57%
2024-11 $17.30 $15.09 $2.21 1,312,872.0 -2.93%
2024-10 $16.85 $15.60 $1.25 1,032,193.0 -3.26%
2024-09 $17.93 $16.03 $1.90 1,279,665.0 -2.93%
2024-08 $17.11 $14.95 $2.16 1,478,057.0 -1.30%
2024-07 $17.21 $14.62 $2.59 1,829,877.0 +16.01%
2024-06 $15.35 $14.00 $1.35 2,852,155.0 -4.19%
2024-05 $16.11 $14.53 $1.58 2,320,836.0 -0.20%
2024-04 $16.48 $14.73 $1.75 2,740,055.0 +1.39%
2024-03 $19.64 $14.52 $5.12 4,119,163.0 -17.32%
2024-02 $19.72 $17.12 $2.60 2,405,830.0 -1.99%
2024-01 $29.56 $18.60 $10.96 4,601,041.0 -33.84%

Genie Energy Ltd 주식 (GNE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.90 $23.30 $7.60 4,411,101.0 +16.00%
2023-11 $26.29 $19.77 $6.52 5,155,854.0 +22.23%
2023-10 $20.40 $14.21 $6.19 2,921,535.0 +34.69%
2023-09 $15.65 $14.37 $1.28 1,619,093.0 -3.79%
2023-08 $16.13 $13.07 $3.06 2,095,488.0 +14.17%
2023-07 $14.18 $12.95 $1.23 2,004,725.0 -5.16%
2023-06 $14.77 $13.04 $1.73 5,660,327.0 +0.35%
2023-05 $16.86 $13.09 $3.77 2,990,218.0 -9.51%
2023-04 $16.61 $13.64 $2.97 2,177,212.0 +12.66%
2023-03 $13.93 $8.28 $5.65 2,974,221.0 +21.02%
2023-02 $13.25 $10.93 $2.32 1,621,749.0 +4.29%
2023-01 $11.00 $9.87 $1.13 1,518,698.0 +5.90%
utilities_regulated_electric ED
$100.78
price up icon 0.43%
utilities_regulated_electric XEL
$68.71
price up icon 0.90%
utilities_regulated_electric PEG
$82.87
price down icon 1.56%
utilities_regulated_electric EXC
$43.41
price down icon 0.02%
utilities_regulated_electric D
$57.65
price up icon 2.00%
utilities_regulated_electric AEP
$104.39
price up icon 0.61%
자본화:     |  볼륨(24시간):