Stockscreener 앱 받기
19.19
2.34%
-0.463
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $19.62 | $19.01 | $0.615 | 49,899.0 | -2.39% |
| 2026-01-08 | $19.72 | $18.79 | $0.93 | 526,209.0 | +4.13% |
| 2026-01-07 | $18.92 | $18.65 | $0.27 | 329,946.0 | -0.11% |
| 2026-01-06 | $19.05 | $18.32 | $0.73 | 501,892.0 | +3.45% |
| 2026-01-05 | $18.75 | $18.26 | $0.49 | 343,195.0 | -0.98% |
| 2026-01-02 | $18.45 | $18.00 | $0.45 | 352,800.0 | +0.05% |
| 2025-12-31 | $18.55 | $18.39 | $0.1504 | 194,393.0 | -0.05% |
| 2025-12-30 | $18.84 | $18.44 | $0.40 | 265,462.0 | -1.76% |
| 2025-12-29 | $18.90 | $18.63 | $0.2699 | 352,313.0 | -0.11% |
| 2025-12-26 | $18.82 | $18.52 | $0.30 | 255,697.0 | +1.02% |
| 2025-12-24 | $18.75 | $18.51 | $0.24 | 171,361.0 | +0.16% |
| 2025-12-23 | $18.73 | $18.47 | $0.26 | 255,151.0 | -0.38% |
| 2025-12-22 | $18.77 | $18.35 | $0.42 | 279,505.0 | +2.03% |
| 2025-12-19 | $18.41 | $18.20 | $0.21 | 742,559.0 | -0.16% |
| 2025-12-18 | $18.35 | $18.11 | $0.235 | 321,849.0 | +0.27% |
| 2025-12-17 | $18.32 | $18.04 | $0.275 | 352,424.0 | +0.44% |
| 2025-12-16 | $18.28 | $18.00 | $0.2799 | 308,583.0 | +0.33% |
| 2025-12-15 | $18.30 | $18.05 | $0.2477 | 331,826.0 | -0.55% |
| 2025-12-12 | $18.45 | $18.19 | $0.26 | 371,468.0 | -1.19% |
| 2025-12-11 | $18.72 | $18.26 | $0.461 | 844,175.0 | -1.71% |
| 2025-12-10 | $18.98 | $18.65 | $0.3265 | 656,790.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.72 | $18.00 | $1.72 | 2,103,941.0 | +4.07% |
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% |
1.62%
0.04%
자본화:
|
볼륨(24시간):