Stockscreener 앱 받기
16.15
0.31%
-0.05
시간 외 거래:
16.15
Genesis Energy Lp 주식 (GEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $16.21 | $16.04 | $0.17 | 84,388.0 | -0.31% |
| 2026-08-21 | $16.28 | $15.91 | $0.3699 | 144,449.0 | +1.00% |
| 2026-08-20 | $16.19 | $16.00 | $0.19 | 146,783.0 | -0.37% |
| 2026-08-19 | $16.20 | $15.81 | $0.385 | 216,384.0 | +0.63% |
| 2026-08-18 | $16.16 | $15.83 | $0.33 | 239,910.0 | +0.00% |
| 2026-08-17 | $16.04 | $15.62 | $0.42 | 139,611.0 | +1.14% |
| 2026-08-14 | $15.96 | $15.72 | $0.235 | 407,902.0 | +0.70% |
| 2026-08-13 | $15.94 | $15.64 | $0.2955 | 225,002.0 | -1.01% |
| 2026-08-12 | $15.88 | $15.36 | $0.52 | 202,114.0 | +2.45% |
| 2026-08-11 | $15.96 | $15.35 | $0.61 | 271,644.0 | -0.39% |
| 2026-08-10 | $15.58 | $15.14 | $0.44 | 737,896.0 | +3.12% |
| 2026-08-07 | $15.43 | $14.92 | $0.51 | 228,335.0 | -0.66% |
| 2026-08-06 | $15.85 | $15.14 | $0.71 | 304,769.0 | +2.15% |
| 2026-08-05 | $15.21 | $14.72 | $0.485 | 234,503.0 | -1.46% |
| 2026-08-04 | $15.31 | $14.95 | $0.36 | 217,138.0 | -2.33% |
| 2026-08-03 | $15.49 | $15.00 | $0.49 | 250,082.0 | +1.05% |
| 2026-07-31 | $15.33 | $14.93 | $0.40 | 235,665.0 | +0.00% |
| 2026-07-30 | $15.40 | $14.74 | $0.6599 | 183,829.0 | +2.55% |
| 2026-07-29 | $15.30 | $14.80 | $0.50 | 146,283.0 | +1.02% |
| 2026-07-28 | $15.17 | $14.69 | $0.48 | 66,186.0 | -0.47% |
| 2026-07-27 | $15.24 | $14.72 | $0.52 | 382,953.0 | -1.33% |
Genesis Energy Lp 주식 (GEL) 연도별 가격 이력
이 심층 분석에서는 Genesis Energy Lp 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 Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genesis Energy Lp 주식 (GEL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $16.28 | $14.72 | $1.56 | 4,135,298.0 | +5.69% |
| 2026-07 | $15.45 | $13.96 | $1.49 | 3,899,882.0 | +7.83% |
| 2026-06 | $15.97 | $13.75 | $2.22 | 9,513,921.0 | -5.72% |
| 2026-05 | $17.32 | $14.92 | $2.40 | 5,653,625.0 | -13.57% |
| 2026-04 | $18.03 | $16.56 | $1.47 | 6,149,277.0 | -2.47% |
| 2026-03 | $18.64 | $17.19 | $1.45 | 6,455,501.0 | -1.27% |
| 2026-02 | $18.16 | $16.22 | $1.94 | 5,161,673.0 | +8.73% |
| 2026-01 | $17.60 | $15.23 | $2.37 | 5,034,016.0 | +6.47% |
Genesis Energy Lp 주식 (GEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.38 | $15.13 | $1.25 | 5,512,284.0 | +1.22% |
| 2025-11 | $16.44 | $14.79 | $1.66 | 8,050,936.0 | -4.71% |
| 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% |
Genesis Energy Lp 주식 (GEL) 가격 이력 2024
| 월 | 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% |
1.18%
0.33%
자본화:
|
볼륨(24시간):