Stockscreener 앱 받기
18.24
0.68%
-0.18
Genesis Energy L P 주식 (GEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $18.64 | $18.06 | $0.58 | 271,643.0 | -0.68% |
| 2026-03-04 | $18.42 | $17.90 | $0.5223 | 142,834.0 | +1.21% |
| 2026-03-03 | $18.38 | $17.79 | $0.59 | 256,695.0 | +0.28% |
| 2026-03-02 | $18.48 | $17.98 | $0.495 | 272,110.0 | +0.50% |
| 2026-02-27 | $18.08 | $17.75 | $0.33 | 162,122.0 | +1.23% |
| 2026-02-26 | $17.89 | $17.41 | $0.48 | 162,039.0 | +1.88% |
| 2026-02-25 | $17.89 | $17.42 | $0.47 | 162,536.0 | -1.07% |
| 2026-02-24 | $18.16 | $17.56 | $0.60 | 273,580.0 | -1.88% |
| 2026-02-23 | $18.14 | $17.63 | $0.51 | 285,779.0 | +2.27% |
| 2026-02-20 | $17.82 | $17.52 | $0.30 | 136,371.0 | -0.06% |
| 2026-02-19 | $17.95 | $17.53 | $0.42 | 203,527.0 | -0.11% |
| 2026-02-18 | $17.81 | $17.46 | $0.35 | 241,417.0 | +0.06% |
| 2026-02-17 | $17.73 | $17.19 | $0.545 | 389,303.0 | +0.68% |
| 2026-02-13 | $17.87 | $17.15 | $0.72 | 476,538.0 | +2.63% |
| 2026-02-12 | $17.26 | $16.52 | $0.735 | 605,787.0 | -1.67% |
| 2026-02-11 | $17.75 | $17.32 | $0.43 | 186,761.0 | +0.00% |
| 2026-02-10 | $17.55 | $17.07 | $0.48 | 273,619.0 | +0.58% |
| 2026-02-09 | $17.67 | $17.00 | $0.6699 | 234,655.0 | +0.52% |
| 2026-02-06 | $17.66 | $17.08 | $0.58 | 144,872.0 | -1.49% |
| 2026-02-05 | $17.45 | $16.56 | $0.89 | 216,347.0 | +0.69% |
| 2026-02-04 | $17.43 | $16.90 | $0.53 | 392,244.0 | +0.87% |
| 2026-02-03 | $17.30 | $16.53 | $0.765 | 299,665.0 | +4.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $18.64 | $17.79 | $0.85 | 943,282.0 | +1.30% |
| 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 L P 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 L P 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% |
1.31%
0.44%
자본화:
|
볼륨(24시간):