Stockscreener 앱 받기
26.62
2.78%
0.59
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $26.89 | $26.34 | $0.555 | 238,641.0 | +2.23% |
| 2026-09-01 | $26.45 | $25.88 | $0.57 | 630,288.0 | -0.76% |
| 2026-08-31 | $26.47 | $25.80 | $0.67 | 413,411.0 | +1.35% |
| 2026-08-28 | $26.25 | $25.42 | $0.83 | 332,483.0 | +0.27% |
| 2026-08-27 | $26.50 | $25.46 | $1.04 | 456,457.0 | -0.08% |
| 2026-08-26 | $27.00 | $25.43 | $1.57 | 496,719.0 | -5.45% |
| 2026-08-25 | $27.35 | $26.44 | $0.91 | 1,417,643.0 | +1.41% |
| 2026-08-24 | $27.71 | $26.36 | $1.35 | 1,460,116.0 | +1.58% |
| 2026-08-21 | $27.76 | $26.13 | $1.63 | 1,418,082.0 | +1.65% |
| 2026-08-20 | $26.33 | $25.80 | $0.53 | 403,692.0 | -0.42% |
| 2026-08-19 | $26.50 | $25.84 | $0.655 | 458,188.0 | +0.58% |
| 2026-08-18 | $26.14 | $25.52 | $0.6168 | 435,551.0 | -0.65% |
| 2026-08-17 | $26.53 | $25.41 | $1.12 | 451,680.0 | -0.46% |
| 2026-08-14 | $26.38 | $25.82 | $0.555 | 338,185.0 | +1.35% |
| 2026-08-13 | $26.08 | $25.48 | $0.60 | 379,453.0 | +2.89% |
| 2026-08-12 | $25.45 | $24.48 | $0.97 | 258,973.0 | +2.18% |
| 2026-08-11 | $25.07 | $24.32 | $0.75 | 423,065.0 | -1.36% |
| 2026-08-10 | $25.84 | $25.02 | $0.82 | 582,479.0 | -1.07% |
| 2026-08-07 | $25.75 | $24.48 | $1.27 | 407,256.0 | +0.80% |
| 2026-08-06 | $26.60 | $24.92 | $1.68 | 547,453.0 | -1.72% |
| 2026-08-05 | $26.35 | $25.55 | $0.7999 | 396,199.0 | -1.54% |
| 2026-08-04 | $26.73 | $25.82 | $0.9049 | 643,953.0 | -1.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $26.89 | $25.88 | $1.02 | 868,929.0 | +1.45% |
| 2026-08 | $27.76 | $24.32 | $3.44 | 12,131,569.0 | +2.62% |
| 2026-07 | $26.80 | $23.90 | $2.90 | 5,524,827.0 | +3.15% |
| 2026-06 | $25.27 | $22.93 | $2.34 | 7,438,862.0 | +2.99% |
| 2026-05 | $27.25 | $23.31 | $3.94 | 7,809,785.0 | -0.74% |
| 2026-04 | $24.75 | $22.47 | $2.28 | 6,003,575.0 | +7.49% |
| 2026-03 | $24.81 | $19.15 | $5.66 | 12,796,953.0 | -6.24% |
| 2026-02 | $24.11 | $19.67 | $4.43 | 8,808,458.0 | +15.07% |
| 2026-01 | $21.05 | $18.00 | $3.05 | 6,979,435.0 | +13.40% |
Genco Shipping Trading Limited 주식 (GNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.46 | $18.00 | $1.46 | 9,287,132.0 | -2.54% |
| 2025-11 | $19.45 | $15.58 | $3.87 | 11,269,849.0 | +11.03% |
| 2025-10 | $17.94 | $15.55 | $2.39 | 11,181,298.0 | -4.27% |
| 2025-09 | $19.60 | $16.70 | $2.90 | 14,574,986.0 | +5.70% |
| 2025-08 | $17.18 | $15.51 | $1.67 | 12,001,805.0 | +5.71% |
| 2025-07 | $16.41 | $12.98 | $3.43 | 15,936,156.0 | +21.88% |
| 2025-06 | $14.18 | $12.66 | $1.52 | 14,646,366.0 | -1.28% |
| 2025-05 | $14.75 | $12.82 | $1.93 | 15,138,070.0 | +2.16% |
| 2025-04 | $13.93 | $11.20 | $2.73 | 16,409,713.0 | -2.99% |
| 2025-03 | $14.63 | $13.08 | $1.55 | 14,833,399.0 | -6.44% |
| 2025-02 | $14.99 | $13.83 | $1.16 | 12,416,399.0 | -1.24% |
| 2025-01 | $14.78 | $13.69 | $1.09 | 7,896,005.0 | +3.73% |
Genco Shipping Trading Limited 주식 (GNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.89 | $13.51 | $2.38 | 8,616,089.0 | -12.85% |
| 2024-11 | $18.33 | $15.76 | $2.57 | 10,347,467.0 | +0.83% |
| 2024-10 | $19.36 | $15.55 | $3.81 | 8,830,060.0 | -19.28% |
| 2024-09 | $19.51 | $16.28 | $3.23 | 8,366,173.0 | +10.86% |
| 2024-08 | $19.47 | $16.82 | $2.65 | 9,514,656.0 | -9.38% |
| 2024-07 | $22.18 | $19.12 | $3.06 | 10,467,688.0 | -8.92% |
| 2024-06 | $22.68 | $20.14 | $2.54 | 8,832,325.0 | -5.37% |
| 2024-05 | $23.43 | $21.27 | $2.16 | 15,377,353.0 | +5.53% |
| 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% |
2.08%
0.10%
자본화:
|
볼륨(24시간):