Stockscreener 앱 받기
16.29
1.73%
0.28
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.37 | $16.05 | $0.32 | 121,904.0 | +1.81% |
| 2024-11-04 | $16.11 | $15.92 | $0.19 | 457,083.0 | +0.38% |
| 2024-11-01 | $16.01 | $15.79 | $0.215 | 428,753.0 | +1.33% |
| 2024-10-31 | $15.87 | $15.55 | $0.32 | 506,192.0 | +0.58% |
| 2024-10-30 | $15.78 | $15.56 | $0.22 | 251,800.0 | -1.01% |
| 2024-10-29 | $16.06 | $15.73 | $0.3299 | 519,561.0 | +1.02% |
| 2024-10-28 | $15.81 | $15.65 | $0.16 | 567,625.0 | -1.32% |
| 2024-10-25 | $15.95 | $15.70 | $0.246 | 308,978.0 | +1.28% |
| 2024-10-24 | $16.08 | $15.65 | $0.43 | 358,184.0 | -0.95% |
| 2024-10-23 | $16.10 | $15.66 | $0.44 | 688,108.0 | -3.36% |
| 2024-10-22 | $16.42 | $16.25 | $0.17 | 540,805.0 | -0.85% |
| 2024-10-21 | $16.96 | $16.45 | $0.51 | 328,209.0 | -2.77% |
| 2024-10-18 | $17.30 | $16.94 | $0.36 | 229,921.0 | -0.88% |
| 2024-10-17 | $17.18 | $16.77 | $0.405 | 360,205.0 | +1.24% |
| 2024-10-16 | $17.22 | $16.91 | $0.31 | 302,522.0 | -0.47% |
| 2024-10-15 | $17.14 | $16.82 | $0.32 | 385,255.0 | -1.51% |
| 2024-10-14 | $17.71 | $17.23 | $0.475 | 278,619.0 | -3.31% |
| 2024-10-11 | $18.03 | $17.64 | $0.395 | 332,345.0 | -1.22% |
| 2024-10-10 | $18.07 | $17.72 | $0.35 | 304,155.0 | +1.69% |
| 2024-10-09 | $17.92 | $17.70 | $0.22 | 320,072.0 | -1.77% |
| 2024-10-08 | $18.26 | $17.85 | $0.4075 | 451,717.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.37 | $15.79 | $0.575 | 1,007,740.0 | +3.56% |
| 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% |
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% |
0.24%
2.45%
자본화:
|
볼륨(24시간):