20.08
price up icon1.06%   0.21
 
loading

Genie Energy Ltd 주식 (GNE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $20.23 $19.83 $0.40 170,656.0 +1.06%
2025-07-25 $20.58 $19.82 $0.755 102,655.0 -2.07%
2025-07-24 $20.77 $20.29 $0.48 123,074.0 -1.74%
2025-07-23 $20.75 $20.52 $0.23 81,699.0 -0.24%
2025-07-22 $21.00 $20.58 $0.42 176,388.0 -1.80%
2025-07-21 $21.26 $20.48 $0.7771 129,474.0 +2.78%
2025-07-18 $20.78 $20.29 $0.49 171,434.0 +0.89%
2025-07-17 $21.71 $20.19 $1.52 169,355.0 -5.66%
2025-07-16 $21.73 $21.12 $0.61 227,897.0 +0.19%
2025-07-15 $22.24 $21.25 $0.99 219,748.0 -2.40%
2025-07-14 $22.41 $21.51 $0.895 224,416.0 +1.33%
2025-07-11 $22.69 $21.69 $1.00 206,044.0 -4.61%
2025-07-10 $23.32 $22.55 $0.7705 216,407.0 -2.44%
2025-07-09 $23.68 $22.90 $0.775 207,627.0 -0.55%
2025-07-08 $24.97 $23.19 $1.78 267,570.0 -5.96%
2025-07-07 $25.47 $24.90 $0.57 206,565.0 -0.20%
2025-07-03 $25.04 $24.09 $0.95 151,777.0 +1.58%
2025-07-02 $26.83 $24.60 $2.23 279,195.0 -7.92%
2025-07-01 $27.07 $25.99 $1.08 246,066.0 -0.41%

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
2025-07 $27.07 $19.82 $7.25 3,748,703.0 -25.30%
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

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 PCG
$13.98
price down icon 0.71%
utilities_regulated_electric XEL
$71.14
price down icon 2.09%
utilities_regulated_electric PEG
$86.94
price down icon 0.73%
utilities_regulated_electric EXC
$43.41
price down icon 1.32%
utilities_regulated_electric D
$58.00
price down icon 1.28%
utilities_regulated_electric AEP
$107.95
price down icon 1.68%
자본화:     |  볼륨(24시간):