Stockscreener 앱 받기
14.65
0.76%
0.11
시간 외 거래:
14.64
-0.010
-0.07%
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-10 | $14.50 | $13.62 | $0.88 | 92,441.0 | -0.48% |
| 2026-08-07 | $14.72 | $14.44 | $0.285 | 62,394.0 | -1.29% |
| 2026-08-06 | $14.77 | $13.89 | $0.88 | 73,809.0 | +4.39% |
| 2026-08-05 | $14.12 | $13.82 | $0.30 | 89,296.0 | +1.36% |
| 2026-08-04 | $14.20 | $13.92 | $0.28 | 85,072.0 | -1.42% |
| 2026-08-03 | $14.19 | $14.00 | $0.19 | 63,893.0 | +1.51% |
| 2026-07-31 | $14.40 | $13.87 | $0.5263 | 61,112.0 | -1.42% |
| 2026-07-30 | $14.21 | $13.98 | $0.23 | 61,322.0 | +0.64% |
| 2026-07-29 | $14.45 | $13.95 | $0.50 | 82,799.0 | -2.03% |
| 2026-07-28 | $14.79 | $14.30 | $0.49 | 67,226.0 | -0.07% |
| 2026-07-27 | $14.54 | $14.32 | $0.22 | 59,353.0 | +0.07% |
| 2026-07-24 | $14.63 | $14.31 | $0.325 | 67,781.0 | -1.51% |
| 2026-07-23 | $14.58 | $14.22 | $0.36 | 71,408.0 | +0.28% |
| 2026-07-22 | $14.53 | $14.24 | $0.29 | 72,315.0 | +1.90% |
| 2026-07-21 | $14.32 | $13.98 | $0.3358 | 55,602.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.84 | $13.62 | $1.22 | 874,944.0 | +5.24% |
| 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% |
0.17%
0.63%
자본화:
|
볼륨(24시간):