Stockscreener 앱 받기
15.50
0.45%
-0.07
Genie Energy Ltd 주식 (GNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.83 | $15.35 | $0.48 | 43,504.0 | -0.45% |
| 2024-11-26 | $16.18 | $15.43 | $0.75 | 77,941.0 | -4.60% |
| 2024-11-25 | $16.55 | $15.69 | $0.86 | 244,386.0 | +1.75% |
| 2024-11-22 | $16.09 | $15.83 | $0.259 | 49,462.0 | +0.88% |
| 2024-11-21 | $15.94 | $15.67 | $0.27 | 36,992.0 | +1.92% |
| 2024-11-20 | $15.84 | $15.31 | $0.5299 | 61,101.0 | -0.32% |
| 2024-11-19 | $15.87 | $15.52 | $0.35 | 49,307.0 | -1.01% |
| 2024-11-18 | $16.00 | $15.68 | $0.32 | 40,594.0 | +0.13% |
| 2024-11-15 | $15.89 | $15.69 | $0.20 | 47,903.0 | +0.13% |
| 2024-11-14 | $16.10 | $15.76 | $0.34 | 57,119.0 | -1.68% |
| 2024-11-13 | $16.41 | $16.03 | $0.38 | 37,734.0 | -0.25% |
| 2024-11-12 | $16.55 | $16.01 | $0.54 | 54,801.0 | -2.60% |
| 2024-11-11 | $16.73 | $16.12 | $0.61 | 61,577.0 | -0.06% |
| 2024-11-08 | $17.05 | $16.21 | $0.845 | 80,629.0 | -2.65% |
| 2024-11-07 | $17.03 | $16.50 | $0.53 | 64,158.0 | +0.83% |
| 2024-11-06 | $17.30 | $15.67 | $1.63 | 110,983.0 | +7.40% |
| 2024-11-05 | $15.69 | $15.23 | $0.46 | 47,182.0 | +2.22% |
| 2024-11-04 | $15.48 | $15.23 | $0.25 | 36,331.0 | -0.78% |
| 2024-11-01 | $15.86 | $15.42 | $0.44 | 47,350.0 | -1.72% |
| 2024-10-31 | $15.88 | $15.60 | $0.28 | 47,867.0 | -0.57% |
| 2024-10-30 | $16.05 | $15.80 | $0.245 | 29,642.0 | -1.31% |
| 2024-10-29 | $16.15 | $15.90 | $0.25 | 25,656.0 | -0.44% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.30 | $15.23 | $2.07 | 1,292,558.0 | -1.40% |
| 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
| 월 | 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% |
Genie Energy Ltd 주식 (GNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.11 | $9.55 | $1.56 | 2,650,999.0 | +3.71% |
| 2022-11 | $11.03 | $8.16 | $2.87 | 1,822,910.0 | +2.05% |
| 2022-10 | $9.96 | $8.55 | $1.41 | 1,113,634.0 | +4.49% |
| 2022-09 | $10.28 | $9.00 | $1.28 | 1,360,834.0 | -10.44% |
| 2022-08 | $11.38 | $8.50 | $2.88 | 2,817,101.0 | +8.41% |
| 2022-07 | $9.70 | $8.07 | $1.63 | 1,485,135.0 | +5.13% |
| 2022-06 | $9.21 | $7.50 | $1.71 | 1,729,945.0 | +11.30% |
| 2022-05 | $8.25 | $6.10 | $2.15 | 2,186,997.0 | +26.81% |
| 2022-04 | $7.22 | $6.25 | $0.966 | 566,309.0 | -3.85% |
| 2022-03 | $6.98 | $5.66 | $1.32 | 675,995.0 | +9.58% |
| 2022-02 | $6.31 | $4.95 | $1.36 | 554,982.0 | +22.47% |
| 2022-01 | $5.70 | $4.83 | $0.87 | 470,538.0 | -9.69% |
0.05%
0.33%
자본화:
|
볼륨(24시간):