Stockscreener 앱 받기
21.67
1.31%
0.28
시장 영업 전:
22.75
1.08
+4.98%
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $21.80 | $20.98 | $0.81 | 254,470.0 | +1.31% |
| 2025-06-02 | $21.90 | $20.73 | $1.17 | 285,213.0 | +1.18% |
| 2025-05-30 | $21.29 | $20.27 | $1.02 | 265,671.0 | +1.63% |
| 2025-05-29 | $20.84 | $20.00 | $0.845 | 156,168.0 | +2.82% |
| 2025-05-28 | $21.06 | $20.00 | $1.06 | 169,688.0 | -3.67% |
| 2025-05-27 | $21.05 | $19.76 | $1.29 | 292,680.0 | +6.82% |
| 2025-05-23 | $19.68 | $18.88 | $0.8003 | 166,168.0 | +2.24% |
| 2025-05-22 | $19.40 | $18.73 | $0.67 | 127,356.0 | -0.31% |
| 2025-05-21 | $19.48 | $18.38 | $1.10 | 158,081.0 | -0.72% |
| 2025-05-20 | $19.79 | $19.05 | $0.74 | 160,667.0 | +1.04% |
| 2025-05-19 | $19.25 | $18.19 | $1.05 | 121,254.0 | +4.85% |
| 2025-05-16 | $18.38 | $17.81 | $0.57 | 153,788.0 | +2.98% |
| 2025-05-15 | $17.95 | $17.39 | $0.56 | 108,602.0 | +2.00% |
| 2025-05-14 | $17.50 | $16.79 | $0.71 | 136,444.0 | +2.46% |
| 2025-05-13 | $17.15 | $16.41 | $0.74 | 124,362.0 | +2.77% |
| 2025-05-12 | $17.00 | $16.45 | $0.55 | 80,737.0 | -0.06% |
| 2025-05-09 | $16.61 | $16.00 | $0.615 | 91,995.0 | +2.72% |
| 2025-05-08 | $16.30 | $15.81 | $0.49 | 63,193.0 | +1.00% |
| 2025-05-07 | $16.20 | $15.63 | $0.57 | 53,914.0 | +1.78% |
| 2025-05-06 | $16.50 | $15.34 | $1.16 | 62,262.0 | +2.81% |
Genie Energy Ltd 주식 (GNE) 연도별 가격 이력
이 심층 분석에서는 Genie Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genie Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genie Energy Ltd 주식 (GNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $21.90 | $20.73 | $1.17 | 794,153.0 | +2.51% |
| 2025-05 | $21.29 | $14.64 | $6.65 | 2,618,327.0 | +43.13% |
| 2025-04 | $15.94 | $14.15 | $1.79 | 1,153,757.0 | -1.86% |
| 2025-03 | $15.50 | $13.05 | $2.45 | 1,436,551.0 | +5.24% |
| 2025-02 | $14.99 | $13.92 | $1.07 | 1,416,108.0 | -0.21% |
| 2025-01 | $15.70 | $13.94 | $1.76 | 1,224,979.0 | -8.08% |
Genie Energy Ltd 주식 (GNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.56 | $14.31 | $1.25 | 1,609,835.0 | +1.57% |
| 2024-11 | $17.30 | $15.09 | $2.21 | 1,312,872.0 | -2.93% |
| 2024-10 | $16.85 | $15.60 | $1.25 | 1,032,193.0 | -3.26% |
| 2024-09 | $17.93 | $16.03 | $1.90 | 1,279,665.0 | -2.93% |
| 2024-08 | $17.11 | $14.95 | $2.16 | 1,478,057.0 | -1.30% |
| 2024-07 | $17.21 | $14.62 | $2.59 | 1,829,877.0 | +16.01% |
| 2024-06 | $15.35 | $14.00 | $1.35 | 2,852,155.0 | -4.19% |
| 2024-05 | $16.11 | $14.53 | $1.58 | 2,320,836.0 | -0.20% |
| 2024-04 | $16.48 | $14.73 | $1.75 | 2,740,055.0 | +1.39% |
| 2024-03 | $19.64 | $14.52 | $5.12 | 4,119,163.0 | -17.32% |
| 2024-02 | $19.72 | $17.12 | $2.60 | 2,405,830.0 | -1.99% |
| 2024-01 | $29.56 | $18.60 | $10.96 | 4,601,041.0 | -33.84% |
Genie Energy Ltd 주식 (GNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.90 | $23.30 | $7.60 | 4,411,101.0 | +16.00% |
| 2023-11 | $26.29 | $19.77 | $6.52 | 5,155,854.0 | +22.23% |
| 2023-10 | $20.40 | $14.21 | $6.19 | 2,921,535.0 | +34.69% |
| 2023-09 | $15.65 | $14.37 | $1.28 | 1,619,093.0 | -3.79% |
| 2023-08 | $16.13 | $13.07 | $3.06 | 2,095,488.0 | +14.17% |
| 2023-07 | $14.18 | $12.95 | $1.23 | 2,004,725.0 | -5.16% |
| 2023-06 | $14.77 | $13.04 | $1.73 | 5,660,327.0 | +0.35% |
| 2023-05 | $16.86 | $13.09 | $3.77 | 2,990,218.0 | -9.51% |
| 2023-04 | $16.61 | $13.64 | $2.97 | 2,177,212.0 | +12.66% |
| 2023-03 | $13.93 | $8.28 | $5.65 | 2,974,221.0 | +21.02% |
| 2023-02 | $13.25 | $10.93 | $2.32 | 1,621,749.0 | +4.29% |
| 2023-01 | $11.00 | $9.87 | $1.13 | 1,518,698.0 | +5.90% |
0.57%
0.50%
자본화:
|
볼륨(24시간):