15.29
price down icon3.41%   -0.54
pre-market  시장 영업 전:  15.30   0.01   +0.07%
loading

Genie Energy Ltd 주식 (GNE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $15.79 $15.24 $0.545 46,999.0 -3.41%
2025-04-01 $15.94 $14.79 $1.15 84,330.0 +5.18%
2025-03-31 $15.15 $14.98 $0.175 89,270.0 -0.33%
2025-03-28 $15.27 $14.99 $0.28 36,088.0 -0.26%
2025-03-27 $15.29 $14.74 $0.55 52,371.0 +2.71%
2025-03-26 $15.00 $14.63 $0.37 40,178.0 -0.20%
2025-03-25 $15.38 $14.73 $0.65 74,004.0 -3.59%
2025-03-24 $15.50 $14.86 $0.64 74,757.0 +3.44%
2025-03-21 $14.93 $14.60 $0.33 110,476.0 +0.14%
2025-03-20 $15.13 $14.61 $0.52 62,477.0 -0.14%
2025-03-19 $15.06 $14.38 $0.68 70,630.0 +1.72%
2025-03-18 $14.78 $14.47 $0.305 92,086.0 -0.14%
2025-03-17 $15.06 $14.11 $0.95 92,003.0 +3.18%
2025-03-14 $14.13 $13.93 $0.20 73,285.0 +0.64%
2025-03-13 $14.61 $14.04 $0.57 42,627.0 -1.47%
2025-03-12 $14.39 $13.76 $0.63 82,554.0 +2.89%
2025-03-11 $14.20 $13.85 $0.35 67,924.0 -2.12%
2025-03-10 $14.60 $13.05 $1.55 124,443.0 -4.26%
2025-03-07 $14.93 $14.63 $0.30 62,217.0 -0.20%
2025-03-06 $14.82 $14.53 $0.29 31,114.0 -0.40%
2025-03-05 $15.08 $14.50 $0.58 55,897.0 +0.34%
2025-03-04 $14.90 $14.82 $0.08 13,755.0 +0.34%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.94 $14.79 $1.15 178,328.0 +1.59%
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

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

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%
utilities_regulated_electric ED
$109.58
price down icon 0.44%
utilities_regulated_electric XEL
$70.90
price up icon 0.25%
utilities_regulated_electric PEG
$83.79
price up icon 0.64%
utilities_regulated_electric EXC
$45.97
price up icon 0.11%
utilities_regulated_electric D
$56.23
price down icon 0.05%
utilities_regulated_electric AEP
$107.75
price down icon 0.57%
자본화:     |  볼륨(24시간):