Stockscreener 앱 받기
23.18
0.65%
+0.15
Genco Shipping & Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $23.21 | $22.99 | $0.22 | 548,995.0 | +0.65% |
| 2024-05-16 | $23.06 | $22.61 | $0.45 | 634,723.0 | +2.22% |
| 2024-05-15 | $22.85 | $22.37 | $0.48 | 707,046.0 | -1.31% |
| 2024-05-14 | $22.99 | $22.59 | $0.395 | 734,325.0 | -0.52% |
| 2024-05-13 | $23.12 | $22.73 | $0.395 | 832,268.0 | +0.48% |
| 2024-05-10 | $23.16 | $22.65 | $0.51 | 821,459.0 | +0.57% |
| 2024-05-09 | $23.43 | $22.49 | $0.94 | 932,241.0 | +0.26% |
| 2024-05-08 | $22.66 | $22.21 | $0.455 | 902,957.0 | +0.94% |
| 2024-05-07 | $22.54 | $21.88 | $0.66 | 996,003.0 | +2.70% |
| 2024-05-06 | $22.13 | $21.73 | $0.40 | 680,135.0 | -1.84% |
| 2024-05-03 | $22.38 | $21.98 | $0.3981 | 523,366.0 | +0.41% |
| 2024-05-02 | $22.23 | $21.74 | $0.495 | 654,190.0 | +1.88% |
| 2024-05-01 | $21.91 | $21.27 | $0.635 | 594,903.0 | +1.97% |
| 2024-04-30 | $21.53 | $21.33 | $0.20 | 525,972.0 | -0.37% |
| 2024-04-29 | $21.52 | $21.27 | $0.245 | 551,874.0 | -0.60% |
| 2024-04-26 | $21.61 | $21.29 | $0.325 | 464,045.0 | +1.51% |
| 2024-04-25 | $21.35 | $21.06 | $0.29 | 511,334.0 | +0.05% |
| 2024-04-24 | $21.28 | $21.05 | $0.23 | 358,096.0 | +0.47% |
| 2024-04-23 | $21.31 | $20.83 | $0.48 | 527,509.0 | +1.54% |
| 2024-04-22 | $20.98 | $20.43 | $0.55 | 467,562.0 | +1.22% |
| 2024-04-19 | $20.71 | $20.29 | $0.425 | 418,071.0 | +1.33% |
Genco Shipping & Trading Limited 주식 (GNK) 연도별 가격 이력
이 심층 분석에서는 Genco Shipping & Trading Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genco Shipping & Trading Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genco Shipping & Trading Limited 주식 (GNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $23.43 | $21.27 | $2.16 | 10,111,606.0 | +8.62% |
| 2024-04 | $21.61 | $19.93 | $1.68 | 11,713,611.0 | +4.97% |
| 2024-03 | $21.24 | $19.39 | $1.85 | 14,547,892.0 | -0.34% |
| 2024-02 | $20.44 | $16.94 | $3.50 | 16,521,308.0 | +16.31% |
| 2024-01 | $18.00 | $15.66 | $2.34 | 15,163,751.0 | +5.73% |
Genco Shipping & Trading Limited 주식 (GNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.71 | $14.03 | $2.69 | 15,016,031.0 | +6.89% |
| 2023-11 | $15.56 | $12.65 | $2.91 | 16,552,865.0 | +17.84% |
| 2023-10 | $14.74 | $12.93 | $1.82 | 12,996,466.0 | -5.86% |
| 2023-09 | $14.16 | $12.97 | $1.19 | 12,036,759.0 | +2.34% |
| 2023-08 | $15.00 | $13.35 | $1.65 | 15,649,372.0 | -5.72% |
| 2023-07 | $14.66 | $13.27 | $1.39 | 12,802,334.0 | +3.35% |
| 2023-06 | $14.51 | $12.56 | $1.95 | 15,610,022.0 | +13.05% |
| 2023-05 | $15.38 | $12.39 | $2.99 | 21,584,291.0 | -19.47% |
| 2023-04 | $16.79 | $14.76 | $2.03 | 13,100,422.0 | -1.60% |
| 2023-03 | $19.62 | $14.92 | $4.70 | 25,561,760.0 | -17.80% |
| 2023-02 | $19.84 | $17.43 | $2.41 | 20,634,033.0 | +5.02% |
| 2023-01 | $18.55 | $14.65 | $3.90 | 16,612,828.0 | +18.10% |
Genco Shipping & Trading Limited 주식 (GNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.75 | $13.90 | $1.85 | 16,397,719.0 | +3.57% |
| 2022-11 | $16.46 | $13.47 | $2.99 | 23,969,378.0 | +10.67% |
| 2022-10 | $14.48 | $12.74 | $1.74 | 21,137,143.0 | +6.94% |
| 2022-09 | $14.53 | $11.92 | $2.61 | 26,697,869.0 | -8.61% |
| 2022-08 | $19.97 | $13.56 | $6.41 | 29,885,515.0 | -28.89% |
| 2022-07 | $19.79 | $15.72 | $4.07 | 14,745,902.0 | -0.21% |
| 2022-06 | $27.15 | $18.19 | $8.96 | 25,094,820.0 | -23.49% |
| 2022-05 | $26.50 | $20.38 | $6.12 | 26,612,409.0 | +14.62% |
| 2022-04 | $26.00 | $19.67 | $6.33 | 27,034,985.0 | -6.73% |
| 2022-03 | $24.45 | $18.46 | $5.99 | 27,191,571.0 | +22.51% |
| 2022-02 | $20.46 | $15.57 | $4.89 | 18,144,057.0 | +23.91% |
| 2022-01 | $16.88 | $13.21 | $3.67 | 11,589,199.0 | -2.75% |
0.61%
1.38%
자본화:
|
볼륨(24시간):