16.40
price down icon3.19%   -0.54
after-market 시간 외 거래: 17.30 0.90 +5.49%
loading

Genesis Energy L P 주식 (GEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $17.08 $16.39 $0.69 839,836.0 -3.19%
2025-06-24 $17.29 $16.65 $0.635 680,985.0 +1.56%
2025-06-23 $16.90 $16.58 $0.32 337,537.0 +0.30%
2025-06-20 $16.92 $16.42 $0.50 2,528,880.0 -0.48%
2025-06-18 $16.83 $16.15 $0.68 1,031,932.0 +0.84%
2025-06-17 $16.79 $16.46 $0.325 550,137.0 -0.42%
2025-06-16 $16.88 $16.52 $0.36 460,871.0 -0.48%
2025-06-13 $16.96 $16.60 $0.36 1,006,627.0 -0.18%
2025-06-12 $16.84 $16.60 $0.24 464,475.0 +0.30%
2025-06-11 $16.85 $16.50 $0.35 601,219.0 +1.15%
2025-06-10 $16.68 $16.43 $0.245 442,539.0 +0.43%
2025-06-09 $16.69 $16.14 $0.555 511,639.0 +0.31%
2025-06-06 $16.39 $15.72 $0.67 428,381.0 +5.81%
2025-06-05 $15.79 $15.45 $0.34 302,600.0 -0.58%
2025-06-04 $16.04 $15.56 $0.4799 232,018.0 -1.83%
2025-06-03 $16.02 $15.34 $0.68 372,978.0 +0.06%
2025-06-02 $15.96 $15.68 $0.28 337,823.0 +0.57%
2025-05-30 $15.92 $15.67 $0.2533 337,032.0 -0.06%
2025-05-29 $16.55 $15.76 $0.7866 611,364.0 -3.01%
2025-05-28 $16.79 $15.84 $0.95 671,507.0 -2.87%

Genesis Energy L P 주식 (GEL) 연도별 가격 이력

이 심층 분석에서는 Genesis Energy L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genesis Energy L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Genesis Energy L P 주식 (GEL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $17.29 $15.34 $1.95 11,970,313.0 +3.99%
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%

Genesis Energy L P 주식 (GEL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Genesis Energy L P 주식 (GEL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_midstream VG
$16.16
price down icon 3.35%
oil_gas_midstream LNG
$236.32
price down icon 1.51%
oil_gas_midstream OKE
$80.19
price down icon 0.46%
oil_gas_midstream TRP
$46.98
price down icon 0.45%
$51.96
price up icon 0.23%
oil_gas_midstream KMI
$28.31
price down icon 0.81%
자본화:     |  볼륨(24시간):