16.78
price down icon1.03%   -0.18
 
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
2025-08-26 $17.15 $16.76 $0.39 227,765.0 -1.06%
2025-08-25 $17.39 $16.96 $0.43 213,515.0 -0.88%
2025-08-22 $17.43 $17.09 $0.345 190,712.0 -0.58%
2025-08-21 $17.39 $17.00 $0.39 444,693.0 +1.53%
2025-08-20 $17.26 $16.95 $0.31 499,529.0 -1.34%
2025-08-19 $17.52 $17.13 $0.3876 479,880.0 -1.15%
2025-08-18 $17.39 $16.63 $0.76 504,380.0 +2.84%
2025-08-15 $17.15 $16.61 $0.54 314,311.0 +0.48%
2025-08-14 $17.03 $16.66 $0.3675 268,995.0 -1.00%
2025-08-13 $17.02 $16.47 $0.55 380,751.0 +2.04%
2025-08-12 $16.76 $16.36 $0.401 291,587.0 +0.12%
2025-08-11 $16.72 $16.43 $0.2924 329,741.0 -1.01%
2025-08-08 $17.22 $16.60 $0.62 514,027.0 -1.75%
2025-08-07 $17.24 $16.94 $0.30 156,871.0 +1.42%
2025-08-06 $17.40 $16.80 $0.60 396,223.0 -1.40%
2025-08-05 $17.20 $16.69 $0.51 493,571.0 +0.35%
2025-08-04 $17.37 $17.02 $0.35 302,673.0 +0.12%
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%

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 $17.52 $16.36 $1.16 6,530,834.0 -3.34%
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

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%
$162.22
price up icon 0.54%
oil_gas_midstream OKE
$74.11
price down icon 0.42%
$50.64
price up icon 0.68%
oil_gas_midstream TRP
$50.78
price up icon 0.02%
oil_gas_midstream LNG
$242.36
price up icon 1.27%
oil_gas_midstream KMI
$26.55
price up icon 0.20%
大文字化:     |  ボリューム (24 時間):