17.02
price down icon1.96%   -0.34
after-market アフターアワーズ: 17.02
loading

Genesis Energy L P (GEL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2025-07-11 $17.45 $17.07 $0.3862 184,059.0 -1.95%
2025-07-10 $17.56 $17.23 $0.335 304,864.0 -0.11%
2025-07-09 $17.59 $17.18 $0.4051 487,345.0 -0.23%
2025-07-08 $17.58 $17.23 $0.355 606,875.0 +0.40%

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

高値 安値 高値 - 安値 取引高 変化率
2025-08 $17.42 $16.75 $0.67 521,610.0 +0.00%
2025-07 $17.77 $15.68 $2.09 9,877,042.0 -1.22%
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

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

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%
$162.92
price down icon 2.10%
oil_gas_midstream OKE
$78.99
price down icon 3.80%
oil_gas_midstream TRP
$48.37
price up icon 1.02%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
$51.85
price down icon 1.24%
oil_gas_midstream ET
$17.79
price down icon 1.39%
大文字化:     |  ボリューム (24 時間):