XNYS
Datos históricos de Genco Shipping & Trading Limited
Genco Shipping & Trading Limited · GNK
$26.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:59 UTC
- Variación en el periodo
- +70.2%
- Máximo
- US$28.42
- 17 de septiembre de 2026
- Mínimo
- US$15.55
- 10 de octubre de 2025
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.52 | 27.52 | 26.35 | 26.50 | −4.71% | 402,409.139 |
| 8 oct 2026 | 27.40 | 27.91 | 27.10 | 27.81 | +2.62% | 388,922.547 |
| 7 oct 2026 | 27.42 | 27.80 | 27.07 | 27.10 | −0.66% | 567,686.512 |
| 6 oct 2026 | 27.42 | 27.72 | 26.85 | 27.28 | −1.16% | 779,505.192 |
| 5 oct 2026 | 27.67 | 27.84 | 27.02 | 27.60 | −0.25% | 412,336.751 |
| 2 oct 2026 | 27.11 | 27.67 | 26.77 | 27.67 | +1.65% | 290,914.999 |
| 1 oct 2026 | 26.38 | 27.34 | 26.22 | 27.22 | +4.05% | 463,306.181 |
| 30 sep 2026 | 26.33 | 26.71 | 26.04 | 26.16 | +0.69% | 445,323.395 |
| 29 sep 2026 | 25.78 | 26.24 | 25.78 | 25.98 | +0.19% | 306,026.538 |
| 28 sep 2026 | 26.11 | 26.30 | 25.68 | 25.93 | −0.61% | 247,721.752 |
| 25 sep 2026 | 26.55 | 26.55 | 25.83 | 26.09 | −1.32% | 338,807.554 |
| 24 sep 2026 | 26.50 | 26.83 | 26.17 | 26.44 | 0.00% | 424,087.763 |
| 23 sep 2026 | 26.72 | 26.76 | 26.00 | 26.44 | −1.08% | 456,519.022 |
| 22 sep 2026 | 27.29 | 27.39 | 26.69 | 26.73 | −3.95% | 591,716.44 |
| 21 sep 2026 | 28.02 | 28.33 | 27.54 | 27.83 | −0.46% | 467,226.859 |
| 18 sep 2026 | 28.05 | 28.11 | 27.64 | 27.96 | −0.50% | 1.2 M |
| 17 sep 2026 | 27.70 | 28.42 | 27.47 | 28.10 | +2.48% | 661,725.928 |
| 16 sep 2026 | 28.10 | 28.14 | 27.29 | 27.42 | −2.49% | 596,741.322 |
| 15 sep 2026 | 26.78 | 28.22 | 26.50 | 28.12 | +4.15% | 711,229.916 |
| 14 sep 2026 | 26.40 | 27.04 | 26.07 | 27.00 | +0.63% | 654,606.592 |
| 11 sep 2026 | 26.89 | 26.97 | 26.54 | 26.83 | +0.30% | 303,522.418 |
| 10 sep 2026 | 27.16 | 27.26 | 26.54 | 26.75 | −1.44% | 429,526.797 |
| 9 sep 2026 | 26.97 | 27.28 | 26.67 | 27.14 | +1.23% | 642,000.013 |
| 8 sep 2026 | 27.25 | 27.25 | 26.22 | 26.81 | −3.04% | 2.49 M |
| 4 sep 2026 | 27.26 | 27.82 | 27.26 | 27.65 | +1.32% | 657,357.151 |
| 3 sep 2026 | 27.10 | 27.53 | 26.89 | 27.29 | +1.07% | 645,911.888 |
| 2 sep 2026 | 26.35 | 27.00 | 26.34 | 27.00 | +3.73% | 797,654.386 |
| 1 sep 2026 | 26.15 | 26.45 | 25.88 | 26.03 | −0.76% | 630,313.825 |
| 31 ago 2026 | 26.08 | 26.47 | 25.80 | 26.23 | +1.35% | 413,412.512 |
| 28 ago 2026 | 25.95 | 26.25 | 25.42 | 25.88 | +0.27% | 332,486.922 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.