Stockscreener 앱 받기
16.77
0.95%
-0.16
시간 외 거래:
15.83
-0.94
-5.61%
Genco Shipping Trading Limited 주식 (GNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $17.05 | $16.72 | $0.3344 | 568,306.0 | -0.95% |
| 2025-08-05 | $17.02 | $16.30 | $0.72 | 676,262.0 | +4.06% |
| 2025-08-04 | $16.28 | $15.82 | $0.46 | 404,216.0 | +2.84% |
| 2025-08-01 | $15.96 | $15.51 | $0.45 | 490,477.0 | -0.69% |
| 2025-07-31 | $16.20 | $15.71 | $0.49 | 735,979.0 | +0.57% |
| 2025-07-30 | $16.26 | $15.73 | $0.53 | 586,600.0 | -1.49% |
| 2025-07-29 | $16.22 | $15.83 | $0.39 | 731,236.0 | -0.68% |
| 2025-07-28 | $16.41 | $16.04 | $0.37 | 560,102.0 | +0.12% |
| 2025-07-25 | $16.38 | $15.94 | $0.44 | 613,647.0 | -0.06% |
| 2025-07-24 | $16.36 | $16.02 | $0.345 | 545,980.0 | +0.31% |
| 2025-07-23 | $16.17 | $16.03 | $0.14 | 310,937.0 | +2.80% |
| 2025-07-22 | $15.75 | $15.32 | $0.43 | 569,870.0 | +3.56% |
| 2025-07-21 | $15.33 | $15.07 | $0.26 | 679,646.0 | -0.46% |
| 2025-07-18 | $15.75 | $14.99 | $0.7581 | 1,728,451.0 | +1.47% |
| 2025-07-17 | $15.25 | $14.66 | $0.59 | 559,355.0 | +2.32% |
| 2025-07-16 | $14.88 | $14.45 | $0.43 | 1,338,250.0 | +0.69% |
| 2025-07-15 | $14.92 | $14.45 | $0.475 | 1,308,377.0 | -2.22% |
| 2025-07-14 | $15.15 | $14.74 | $0.41 | 746,241.0 | -1.39% |
| 2025-07-11 | $15.12 | $14.72 | $0.3963 | 691,935.0 | +2.65% |
| 2025-07-10 | $14.89 | $14.01 | $0.88 | 896,463.0 | +5.83% |
| 2025-07-09 | $14.17 | $13.85 | $0.3223 | 522,807.0 | -1.35% |
| 2025-07-08 | $14.30 | $13.93 | $0.37 | 525,396.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.05 | $15.51 | $1.54 | 2,707,567.0 | +5.27% |
| 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% |
0.57%
0.85%
자본화:
|
볼륨(24시간):