Stockscreener 앱 받기
16.29
0.74%
0.12
시간 외 거래:
16.29
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $16.60 | $15.97 | $0.625 | 279,395.0 | +0.74% |
| 2025-08-08 | $16.26 | $15.27 | $0.995 | 297,150.0 | +0.50% |
| 2025-08-07 | $18.91 | $15.64 | $3.27 | 418,725.0 | -19.31% |
| 2025-08-06 | $20.71 | $19.93 | $0.78 | 135,578.0 | -2.40% |
| 2025-08-05 | $20.93 | $20.17 | $0.76 | 167,531.0 | -1.30% |
| 2025-08-04 | $20.92 | $20.22 | $0.70 | 125,168.0 | +2.53% |
| 2025-08-01 | $20.41 | $19.88 | $0.535 | 173,699.0 | -0.64% |
| 2025-07-31 | $20.35 | $19.85 | $0.50 | 142,245.0 | +0.89% |
| 2025-07-30 | $20.57 | $19.98 | $0.5899 | 129,409.0 | -0.15% |
| 2025-07-29 | $20.44 | $20.14 | $0.305 | 112,278.0 | +0.45% |
| 2025-07-28 | $20.23 | $19.83 | $0.40 | 170,656.0 | +1.06% |
| 2025-07-25 | $20.58 | $19.82 | $0.755 | 102,655.0 | -2.07% |
| 2025-07-24 | $20.77 | $20.29 | $0.48 | 123,074.0 | -1.74% |
| 2025-07-23 | $20.75 | $20.52 | $0.23 | 81,699.0 | -0.24% |
| 2025-07-22 | $21.00 | $20.58 | $0.42 | 176,388.0 | -1.80% |
| 2025-07-21 | $21.26 | $20.48 | $0.7771 | 129,474.0 | +2.78% |
| 2025-07-18 | $20.78 | $20.29 | $0.49 | 171,434.0 | +0.89% |
| 2025-07-17 | $21.71 | $20.19 | $1.52 | 169,355.0 | -5.66% |
| 2025-07-16 | $21.73 | $21.12 | $0.61 | 227,897.0 | +0.19% |
| 2025-07-15 | $22.24 | $21.25 | $0.99 | 219,748.0 | -2.40% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.93 | $15.27 | $5.66 | 1,876,641.0 | -19.83% |
| 2025-07 | $27.07 | $19.82 | $7.25 | 3,961,979.0 | -24.40% |
| 2025-06 | $28.47 | $20.73 | $7.74 | 6,106,469.0 | +27.15% |
| 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
| 월 | 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
| 월 | 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% |
0.73%
0.89%
자본화:
|
볼륨(24시간):