ストックスクリーナーアプリを入手
15.11
0.60%
-0.005
Genesis Energy L P (GEL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $15.22 | $14.93 | $0.294 | 13,404.0 | -0.20% |
| 2025-11-20 | $15.69 | $14.95 | $0.74 | 228,236.0 | -1.18% |
| 2025-11-19 | $15.46 | $15.20 | $0.265 | 180,740.0 | -1.04% |
| 2025-11-18 | $15.55 | $15.22 | $0.33 | 160,896.0 | -0.58% |
| 2025-11-17 | $16.15 | $15.54 | $0.61 | 130,275.0 | -3.00% |
| 2025-11-14 | $16.20 | $15.39 | $0.8075 | 187,343.0 | +1.33% |
| 2025-11-13 | $15.90 | $14.93 | $0.975 | 352,110.0 | +2.86% |
| 2025-11-12 | $15.63 | $15.25 | $0.385 | 373,229.0 | -1.28% |
| 2025-11-11 | $16.40 | $15.53 | $0.87 | 1,973,034.0 | -3.35% |
| 2025-11-10 | $16.34 | $16.06 | $0.28 | 1,274,097.0 | -0.12% |
| 2025-11-07 | $16.37 | $15.98 | $0.3899 | 335,109.0 | -0.55% |
| 2025-11-06 | $16.27 | $15.92 | $0.3452 | 390,681.0 | +1.37% |
| 2025-11-05 | $16.10 | $15.69 | $0.415 | 282,189.0 | +2.11% |
| 2025-11-04 | $16.02 | $15.51 | $0.51 | 324,373.0 | -2.43% |
| 2025-11-03 | $16.44 | $15.81 | $0.63 | 476,495.0 | -1.83% |
| 2025-10-31 | $16.45 | $15.71 | $0.74 | 370,734.0 | +2.25% |
| 2025-10-30 | $16.07 | $15.67 | $0.405 | 311,268.0 | +0.13% |
| 2025-10-29 | $16.26 | $15.79 | $0.47 | 287,805.0 | -1.24% |
| 2025-10-28 | $16.23 | $15.49 | $0.74 | 272,590.0 | +3.59% |
| 2025-10-27 | $15.87 | $15.36 | $0.51 | 241,727.0 | -1.14% |
| 2025-10-24 | $16.10 | $15.66 | $0.435 | 149,080.0 | -0.44% |
| 2025-10-23 | $15.98 | $15.46 | $0.515 | 160,922.0 | +1.41% |
| 2025-10-22 | $15.69 | $15.10 | $0.585 | 205,378.0 | +1.76% |
Genesis Energy L P (GEL) 株の年ごとの株価履歴
この詳細な分析では、Genesis Energy L P株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGEL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Genesis Energy L P株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGenesis Energy L P (GEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $16.44 | $14.93 | $1.51 | 6,682,211.0 | -7.82% |
| 2025-10 | $16.80 | $14.55 | $2.25 | 5,229,559.0 | -2.09% |
| 2025-09 | $17.04 | $15.86 | $1.18 | 7,395,671.0 | -1.65% |
| 2025-08 | $17.52 | $16.36 | $1.16 | 9,315,807.0 | -2.13% |
| 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% |
2024年のGenesis Energy L P (GEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のGenesis Energy L P (GEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.00%
0.87%
大文字化:
|
ボリューム (24 時間):