Stockscreener 앱 받기
23.39
3.11%
-0.75
시간 외 거래:
23.39
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $24.00 | $23.34 | $0.66 | 275,132.0 | -3.11% |
| 2026-05-21 | $24.37 | $23.56 | $0.81 | 494,126.0 | +0.17% |
| 2026-05-20 | $24.52 | $23.75 | $0.77 | 563,643.0 | +1.69% |
| 2026-05-19 | $24.36 | $23.47 | $0.895 | 467,367.0 | -2.95% |
| 2026-05-18 | $24.69 | $23.83 | $0.8569 | 341,443.0 | -0.85% |
| 2026-05-15 | $25.12 | $24.35 | $0.775 | 574,953.0 | -0.69% |
| 2026-05-14 | $25.47 | $24.57 | $0.90 | 562,133.0 | -2.67% |
| 2026-05-13 | $26.95 | $25.40 | $1.55 | 481,962.0 | -5.91% |
| 2026-05-12 | $27.25 | $25.73 | $1.52 | 354,894.0 | +3.24% |
| 2026-05-11 | $26.62 | $25.86 | $0.76 | 289,921.0 | +1.24% |
| 2026-05-08 | $26.00 | $25.30 | $0.705 | 209,681.0 | +2.65% |
| 2026-05-07 | $26.15 | $25.12 | $1.03 | 272,872.0 | -1.02% |
| 2026-05-06 | $25.62 | $24.90 | $0.72 | 400,785.0 | +1.15% |
| 2026-05-05 | $25.66 | $24.30 | $1.36 | 649,892.0 | +5.13% |
| 2026-05-04 | $24.64 | $23.82 | $0.82 | 244,580.0 | -2.24% |
| 2026-05-01 | $24.64 | $24.11 | $0.53 | 159,046.0 | +1.20% |
| 2026-04-30 | $24.74 | $24.11 | $0.632 | 219,771.0 | -0.37% |
| 2026-04-29 | $24.45 | $23.95 | $0.50 | 151,873.0 | -0.08% |
| 2026-04-28 | $24.43 | $23.68 | $0.75 | 273,069.0 | +2.53% |
| 2026-04-27 | $23.91 | $23.52 | $0.395 | 216,780.0 | +0.98% |
| 2026-04-24 | $23.77 | $23.35 | $0.4248 | 245,248.0 | +0.60% |
| 2026-04-23 | $24.07 | $23.34 | $0.735 | 241,067.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.25 | $23.34 | $3.91 | 6,617,562.0 | -3.51% |
| 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% |
2.85%
자본화:
|
볼륨(24시간):