Stockscreener 앱 받기
13.10
0.98%
-0.21
Genesis Energy L.P. 주식 (GEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $13.33 | $12.86 | $0.4701 | 246,799.0 | -1.50% |
| 2024-05-09 | $13.35 | $12.95 | $0.40 | 381,349.0 | +0.45% |
| 2024-05-08 | $13.39 | $13.11 | $0.285 | 311,491.0 | +0.68% |
| 2024-05-07 | $13.42 | $12.89 | $0.53 | 646,769.0 | +2.09% |
| 2024-05-06 | $13.23 | $12.71 | $0.52 | 707,890.0 | +0.94% |
| 2024-05-03 | $12.83 | $12.10 | $0.73 | 519,059.0 | +4.24% |
| 2024-05-02 | $12.37 | $11.60 | $0.765 | 557,073.0 | +4.08% |
| 2024-05-01 | $11.98 | $11.65 | $0.325 | 325,985.0 | -0.51% |
| 2024-04-30 | $12.22 | $11.77 | $0.45 | 186,212.0 | -2.79% |
| 2024-04-29 | $12.28 | $12.04 | $0.24 | 146,694.0 | -1.54% |
| 2024-04-26 | $12.36 | $12.17 | $0.19 | 464,922.0 | +0.65% |
| 2024-04-25 | $12.49 | $12.19 | $0.30 | 274,247.0 | -1.84% |
| 2024-04-24 | $12.60 | $12.21 | $0.39 | 484,297.0 | +1.62% |
| 2024-04-23 | $12.48 | $12.18 | $0.2999 | 338,444.0 | +0.33% |
| 2024-04-22 | $12.44 | $11.54 | $0.90 | 741,020.0 | +3.98% |
| 2024-04-19 | $12.17 | $11.65 | $0.52 | 386,239.0 | +0.00% |
| 2024-04-18 | $11.91 | $11.57 | $0.34 | 342,832.0 | +0.25% |
| 2024-04-17 | $11.95 | $11.61 | $0.335 | 426,666.0 | -0.59% |
| 2024-04-16 | $11.96 | $11.61 | $0.35 | 304,925.0 | +0.94% |
| 2024-04-15 | $12.02 | $11.65 | $0.37 | 340,596.0 | -0.59% |
| 2024-04-12 | $12.08 | $11.78 | $0.30 | 484,074.0 | -1.50% |
| 2024-04-11 | $12.03 | $11.56 | $0.47 | 259,189.0 | +3.63% |
| 2024-04-10 | $11.74 | $11.41 | $0.3299 | 443,994.0 | +2.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $13.42 | $11.60 | $1.82 | 3,696,415.0 | +10.82% |
| 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% |
Genesis Energy L.P. 주식 (GEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.80 | $9.10 | $1.70 | 15,803,465.0 | -3.41% |
| 2022-11 | $11.79 | $9.97 | $1.82 | 12,029,600.0 | -8.01% |
| 2022-10 | $11.89 | $9.39 | $2.50 | 14,627,390.0 | +24.89% |
| 2022-09 | $12.37 | $9.01 | $3.36 | 9,936,562.0 | -20.55% |
| 2022-08 | $12.79 | $9.17 | $3.62 | 12,230,090.0 | +15.92% |
| 2022-07 | $10.44 | $7.80 | $2.64 | 13,503,264.0 | +24.56% |
| 2022-06 | $12.95 | $7.61 | $5.34 | 11,769,767.0 | -34.48% |
| 2022-05 | $12.70 | $9.86 | $2.84 | 8,972,067.0 | +11.48% |
| 2022-04 | $13.34 | $10.74 | $2.60 | 8,949,837.0 | -6.23% |
| 2022-03 | $13.44 | $10.85 | $2.59 | 18,806,638.0 | -2.01% |
| 2022-02 | $12.47 | $10.62 | $1.85 | 14,865,495.0 | +5.85% |
| 2022-01 | $12.48 | $9.71 | $2.77 | 13,667,718.0 | +5.42% |
0.39%
0.96%
자본화:
|
볼륨(24시간):