Stockscreener 앱 받기
14.70
1.52%
0.22
시간 외 거래:
14.70
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $14.85 | $14.54 | $0.3055 | 40,477.0 | +1.52% |
| 2026-01-14 | $14.63 | $14.13 | $0.50 | 61,154.0 | +1.33% |
| 2026-01-13 | $14.62 | $14.28 | $0.34 | 55,814.0 | -1.52% |
| 2026-01-12 | $14.69 | $14.16 | $0.53 | 68,501.0 | +1.82% |
| 2026-01-09 | $14.36 | $14.19 | $0.165 | 79,336.0 | +0.49% |
| 2026-01-08 | $14.33 | $14.07 | $0.2649 | 87,389.0 | +0.71% |
| 2026-01-07 | $14.08 | $13.84 | $0.245 | 69,169.0 | +0.86% |
| 2026-01-06 | $14.07 | $13.85 | $0.22 | 86,827.0 | -0.57% |
| 2026-01-05 | $14.15 | $13.58 | $0.5698 | 109,838.0 | +2.63% |
| 2026-01-02 | $13.80 | $13.53 | $0.27 | 100,218.0 | -0.73% |
| 2025-12-31 | $14.05 | $13.68 | $0.3749 | 75,277.0 | -1.43% |
| 2025-12-30 | $14.06 | $13.78 | $0.2788 | 93,836.0 | +0.94% |
| 2025-12-29 | $13.96 | $13.73 | $0.225 | 132,724.0 | -0.14% |
| 2025-12-26 | $13.92 | $13.72 | $0.20 | 58,182.0 | +0.07% |
| 2025-12-24 | $13.99 | $13.74 | $0.255 | 34,768.0 | -0.07% |
| 2025-12-23 | $14.27 | $13.80 | $0.4713 | 74,742.0 | -2.87% |
| 2025-12-22 | $14.30 | $14.04 | $0.255 | 88,874.0 | +1.28% |
| 2025-12-19 | $14.34 | $13.88 | $0.46 | 262,381.0 | -2.08% |
| 2025-12-18 | $14.41 | $13.95 | $0.46 | 167,249.0 | +4.27% |
| 2025-12-17 | $14.53 | $13.64 | $0.89 | 159,788.0 | -4.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.85 | $13.53 | $1.32 | 799,200.0 | +6.68% |
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% |
0.63%
1.10%
자본화:
|
볼륨(24시간):