Stockscreener 앱 받기
13.93
0.51%
0.07
시간 외 거래:
13.93
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $13.98 | $13.71 | $0.2699 | 43,645.0 | +0.51% |
| 2026-05-21 | $13.90 | $13.51 | $0.39 | 56,935.0 | +1.91% |
| 2026-05-20 | $13.72 | $13.49 | $0.23 | 104,748.0 | -0.37% |
| 2026-05-19 | $13.77 | $13.50 | $0.265 | 67,088.0 | +0.81% |
| 2026-05-18 | $13.73 | $13.49 | $0.24 | 104,695.0 | +1.35% |
| 2026-05-15 | $13.66 | $13.00 | $0.66 | 101,617.0 | +2.38% |
| 2026-05-14 | $14.44 | $12.69 | $1.75 | 195,000.0 | -6.52% |
| 2026-05-13 | $14.17 | $13.69 | $0.48 | 61,055.0 | -1.48% |
| 2026-05-12 | $14.35 | $13.80 | $0.55 | 53,955.0 | -1.12% |
| 2026-05-11 | $14.87 | $14.27 | $0.60 | 58,279.0 | -0.76% |
| 2026-05-08 | $14.64 | $14.25 | $0.3899 | 34,004.0 | -1.63% |
| 2026-05-07 | $14.88 | $14.09 | $0.79 | 41,826.0 | +2.80% |
| 2026-05-06 | $14.47 | $13.99 | $0.475 | 42,368.0 | -0.42% |
| 2026-05-05 | $14.64 | $13.99 | $0.65 | 44,686.0 | +1.20% |
| 2026-05-04 | $14.69 | $13.94 | $0.75 | 61,879.0 | -0.63% |
| 2026-05-01 | $14.48 | $13.83 | $0.65 | 74,550.0 | +2.08% |
| 2026-04-30 | $14.20 | $13.65 | $0.5495 | 57,249.0 | +2.12% |
| 2026-04-29 | $13.96 | $13.62 | $0.34 | 57,533.0 | -2.91% |
| 2026-04-28 | $14.26 | $13.66 | $0.60 | 32,046.0 | +2.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.88 | $12.69 | $2.19 | 1,189,975.0 | -0.29% |
| 2026-04 | $14.74 | $13.19 | $1.55 | 1,025,976.0 | -1.20% |
| 2026-03 | $14.99 | $13.39 | $1.60 | 1,389,559.0 | -2.68% |
| 2026-02 | $14.91 | $13.59 | $1.32 | 1,150,764.0 | +5.52% |
| 2026-01 | $14.99 | $13.51 | $1.48 | 1,420,322.0 | -0.07% |
Genie Energy Ltd 주식 (GNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.54 | $13.27 | $1.27 | 2,381,787.0 | -3.45% |
| 2025-11 | $15.83 | $13.56 | $2.27 | 2,299,855.0 | -3.79% |
| 2025-10 | $16.28 | $14.68 | $1.60 | 2,246,846.0 | +0.67% |
| 2025-09 | $16.25 | $14.68 | $1.57 | 3,715,560.0 | -2.29% |
| 2025-08 | $20.93 | $15.03 | $5.90 | 4,683,280.0 | -24.70% |
| 2025-07 | $27.07 | $19.82 | $7.25 | 3,961,979.0 | -24.40% |
| 2025-06 | $28.47 | $20.73 | $7.74 | 6,106,469.0 | +27.15% |
| 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% |
1.06%
0.91%
자본화:
|
볼륨(24시간):