15.67
price up icon2.22%   0.34
after-market Dopo l'orario di chiusura: 15.67
loading

Storico Dei Prezzi Delle Azioni Di Genie Energy Ltd (GNE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $15.69 $15.23 $0.46 47,182.0 +2.22%
2024-11-04 $15.48 $15.23 $0.25 36,331.0 -0.78%
2024-11-01 $15.86 $15.42 $0.44 47,350.0 -1.72%
2024-10-31 $15.88 $15.60 $0.28 47,867.0 -0.57%
2024-10-30 $16.05 $15.80 $0.245 29,642.0 -1.31%
2024-10-29 $16.15 $15.90 $0.25 25,656.0 -0.44%
2024-10-28 $16.18 $16.00 $0.18 20,169.0 +0.44%
2024-10-25 $16.23 $15.99 $0.24 18,833.0 -0.62%
2024-10-24 $16.40 $15.98 $0.42 32,681.0 -1.59%
2024-10-23 $16.41 $16.07 $0.34 34,117.0 +1.42%
2024-10-22 $16.31 $15.96 $0.35 40,934.0 -0.19%
2024-10-21 $16.68 $16.14 $0.535 41,438.0 -2.06%
2024-10-18 $16.85 $16.39 $0.46 41,930.0 -1.08%
2024-10-17 $16.76 $16.52 $0.235 44,318.0 +0.18%
2024-10-16 $16.80 $16.60 $0.20 42,466.0 +0.42%
2024-10-15 $16.75 $16.20 $0.55 45,525.0 +2.53%
2024-10-14 $16.42 $15.91 $0.51 62,644.0 +1.19%
2024-10-11 $16.36 $15.95 $0.41 68,313.0 -1.11%
2024-10-10 $16.60 $16.00 $0.60 52,426.0 -2.47%
2024-10-09 $16.60 $16.19 $0.41 57,749.0 +2.34%
2024-10-08 $16.32 $16.09 $0.235 42,883.0 +0.12%

Genie Energy Ltd Stock (GNE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Genie Energy Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GNE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Genie Energy Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Genie Energy Ltd Storia dei prezzi delle azioni (GNE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $15.86 $15.23 $0.63 178,045.0 -0.32%
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 Storia dei prezzi delle azioni (GNE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Genie Energy Ltd Storia dei prezzi delle azioni (GNE) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $11.11 $9.55 $1.56 2,650,999.0 +3.71%
2022-11 $11.03 $8.16 $2.87 1,822,910.0 +2.05%
2022-10 $9.96 $8.55 $1.41 1,113,634.0 +4.49%
2022-09 $10.28 $9.00 $1.28 1,360,834.0 -10.44%
2022-08 $11.38 $8.50 $2.88 2,817,101.0 +8.41%
2022-07 $9.70 $8.07 $1.63 1,485,135.0 +5.13%
2022-06 $9.21 $7.50 $1.71 1,729,945.0 +11.30%
2022-05 $8.25 $6.10 $2.15 2,186,997.0 +26.81%
2022-04 $7.22 $6.25 $0.966 566,309.0 -3.85%
2022-03 $6.98 $5.66 $1.32 675,995.0 +9.58%
2022-02 $6.31 $4.95 $1.36 554,982.0 +22.47%
2022-01 $5.70 $4.83 $0.87 470,538.0 -9.69%
utilities_regulated_electric XEL
$66.33
price up icon 0.77%
utilities_regulated_electric EXC
$38.47
price up icon 1.32%
utilities_regulated_electric PEG
$83.78
price up icon 2.33%
utilities_regulated_electric D
$58.59
price up icon 1.68%
utilities_regulated_electric PCG
$20.24
price up icon 1.45%
utilities_regulated_electric AEP
$100.40
price up icon 2.03%
Capitalizzazione:     |  Volume (24 ore):