Stockscreener 앱 받기
15.51
1.31%
0.20
시간 외 거래:
15.49
-0.02
-0.13%
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $15.57 | $15.14 | $0.425 | 53,462.0 | +1.31% |
| 2026-09-03 | $15.71 | $15.30 | $0.4099 | 44,757.0 | +0.33% |
| 2026-09-02 | $15.44 | $14.90 | $0.5399 | 77,204.0 | +0.53% |
| 2026-09-01 | $15.23 | $14.70 | $0.5299 | 72,688.0 | +2.29% |
| 2026-08-31 | $14.88 | $14.57 | $0.305 | 76,133.0 | -0.13% |
| 2026-08-28 | $15.29 | $14.74 | $0.5453 | 55,504.0 | -0.34% |
| 2026-08-27 | $15.36 | $14.72 | $0.6399 | 52,383.0 | -0.67% |
| 2026-08-26 | $15.40 | $14.93 | $0.475 | 62,214.0 | -2.66% |
| 2026-08-25 | $15.45 | $15.14 | $0.31 | 50,763.0 | +0.92% |
| 2026-08-24 | $15.50 | $14.98 | $0.5161 | 63,498.0 | +1.87% |
| 2026-08-21 | $15.41 | $14.47 | $0.937 | 183,439.0 | -0.20% |
| 2026-08-20 | $15.23 | $14.78 | $0.45 | 64,843.0 | +0.20% |
| 2026-08-19 | $15.07 | $14.70 | $0.375 | 87,396.0 | +1.49% |
| 2026-08-18 | $14.89 | $14.65 | $0.24 | 59,191.0 | +0.89% |
| 2026-08-17 | $14.66 | $14.39 | $0.27 | 74,141.0 | +0.76% |
| 2026-08-14 | $14.72 | $14.48 | $0.241 | 56,749.0 | -0.82% |
| 2026-08-13 | $14.75 | $14.50 | $0.25 | 60,286.0 | +1.52% |
| 2026-08-12 | $14.58 | $14.32 | $0.2559 | 47,649.0 | -0.96% |
| 2026-08-11 | $14.84 | $14.46 | $0.375 | 95,073.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $15.71 | $14.70 | $1.01 | 301,573.0 | +4.51% |
| 2026-08 | $15.50 | $13.62 | $1.88 | 1,556,167.0 | +6.61% |
| 2026-07 | $14.79 | $13.41 | $1.38 | 1,692,816.0 | -3.67% |
| 2026-06 | $14.77 | $13.37 | $1.40 | 2,089,145.0 | +4.11% |
| 2026-05 | $14.88 | $12.69 | $2.19 | 1,484,938.0 | -0.64% |
| 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% |
1.34%
자본화:
|
볼륨(24시간):