Stockscreener 앱 받기
15.96
0.95%
0.15
Genesis Energy L P 주식 (GEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $16.01 | $15.58 | $0.426 | 280,062.0 | +0.95% |
| 2025-04-01 | $15.82 | $15.38 | $0.44 | 268,684.0 | +0.76% |
| 2025-03-31 | $15.79 | $15.43 | $0.365 | 391,971.0 | -0.13% |
| 2025-03-28 | $15.97 | $15.26 | $0.71 | 296,953.0 | -0.32% |
| 2025-03-27 | $16.04 | $15.63 | $0.41 | 363,393.0 | -0.76% |
| 2025-03-26 | $16.44 | $15.81 | $0.625 | 386,145.0 | -0.94% |
| 2025-03-25 | $16.35 | $15.81 | $0.5401 | 1,239,578.0 | +2.10% |
| 2025-03-24 | $15.87 | $15.41 | $0.46 | 743,739.0 | +1.55% |
| 2025-03-21 | $15.48 | $14.89 | $0.59 | 3,235,193.0 | +2.72% |
| 2025-03-20 | $15.27 | $14.67 | $0.60 | 829,397.0 | +1.55% |
| 2025-03-19 | $15.10 | $14.67 | $0.43 | 737,718.0 | -1.07% |
| 2025-03-18 | $15.18 | $14.09 | $1.09 | 1,241,083.0 | +4.32% |
| 2025-03-17 | $14.51 | $13.56 | $0.95 | 1,073,975.0 | +8.38% |
| 2025-03-14 | $13.39 | $13.03 | $0.36 | 728,087.0 | +1.84% |
| 2025-03-13 | $13.25 | $12.84 | $0.41 | 633,769.0 | +0.08% |
| 2025-03-12 | $13.30 | $12.99 | $0.31 | 584,400.0 | -0.69% |
| 2025-03-11 | $13.34 | $12.84 | $0.50 | 695,114.0 | -1.28% |
| 2025-03-10 | $13.54 | $13.01 | $0.53 | 733,075.0 | +0.84% |
| 2025-03-07 | $13.40 | $12.75 | $0.65 | 546,440.0 | +2.10% |
| 2025-03-06 | $13.31 | $12.72 | $0.59 | 738,701.0 | +0.00% |
| 2025-03-05 | $13.21 | $12.67 | $0.54 | 493,878.0 | -1.45% |
| 2025-03-04 | $13.15 | $13.05 | $0.10 | 171,034.0 | -1.06% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $16.01 | $15.38 | $0.63 | 828,808.0 | +1.72% |
| 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% |
Genesis Energy L P 주식 (GEL) 가격 이력 2023
| 월 | 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% |
1.30%
자본화:
|
볼륨(24시간):