Stockscreener 앱 받기
18.73
0.32%
-0.06
시장 영업 전:
18.70
-0.03
-0.16%
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $18.87 | $18.68 | $0.19 | 543,796.0 | -0.32% |
| 2025-12-08 | $19.45 | $18.73 | $0.72 | 604,868.0 | -2.74% |
| 2025-12-05 | $19.40 | $18.95 | $0.45 | 474,763.0 | +1.20% |
| 2025-12-04 | $19.25 | $18.98 | $0.27 | 456,700.0 | +0.00% |
| 2025-12-03 | $19.46 | $19.01 | $0.45 | 597,441.0 | +1.27% |
| 2025-12-02 | $18.90 | $18.64 | $0.264 | 395,677.0 | -0.16% |
| 2025-12-01 | $19.20 | $18.86 | $0.34 | 704,724.0 | -0.21% |
| 2025-11-28 | $19.04 | $18.83 | $0.21 | 476,792.0 | +0.42% |
| 2025-11-26 | $19.05 | $18.82 | $0.23 | 710,892.0 | -0.26% |
| 2025-11-25 | $19.24 | $18.89 | $0.35 | 900,448.0 | -1.56% |
| 2025-11-24 | $19.45 | $18.88 | $0.57 | 1,572,199.0 | +7.21% |
| 2025-11-21 | $17.91 | $17.49 | $0.42 | 410,881.0 | +2.81% |
| 2025-11-20 | $18.17 | $17.36 | $0.8099 | 758,472.0 | -1.92% |
| 2025-11-19 | $17.82 | $17.50 | $0.315 | 372,114.0 | +0.57% |
| 2025-11-18 | $17.76 | $17.53 | $0.23 | 473,246.0 | +0.34% |
| 2025-11-17 | $17.74 | $17.28 | $0.4597 | 385,473.0 | +0.17% |
| 2025-11-14 | $17.60 | $17.07 | $0.5263 | 374,964.0 | +0.17% |
| 2025-11-13 | $17.93 | $17.50 | $0.43 | 454,543.0 | -1.07% |
| 2025-11-12 | $17.74 | $17.24 | $0.50 | 477,542.0 | +1.72% |
| 2025-11-11 | $17.72 | $17.37 | $0.35 | 448,519.0 | -1.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.46 | $18.64 | $0.825 | 4,321,765.0 | -1.00% |
| 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% |
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% |
1.51%
0.33%
자본화:
|
볼륨(24시간):