UK markets open in 5 hours 45 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.80+0.25 (+1.22%)
At close: 04:00PM EDT
20.79 -0.01 (-0.05%)
After hours: 06:28PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202420.4820.9820.4320.8020.80464,118
19 Apr 202420.3320.7220.2920.5520.55429,800
18 Apr 202420.2020.4720.0520.2820.28403,600
17 Apr 202420.5620.6920.2220.2620.26402,200
16 Apr 202420.5020.6120.3020.3920.39422,400
15 Apr 202420.7421.0120.5820.6520.65344,400
12 Apr 202420.8520.9520.4820.5520.55439,500
11 Apr 202420.8821.2120.7920.9520.95632,300
10 Apr 202420.2520.8920.2320.6120.61513,200
09 Apr 202420.3220.4820.1720.3820.38642,300
08 Apr 202420.7820.7820.3120.3220.32502,300
05 Apr 202420.5520.7820.5020.7220.72500,300
04 Apr 202420.9421.0120.5120.5520.55561,500
03 Apr 202420.2421.0620.0821.0121.01819,800
02 Apr 202420.2120.2419.9320.0620.06869,800
01 Apr 202420.5020.5720.2220.3820.38995,000
28 Mar 202420.1920.6920.1920.3320.33600,000
27 Mar 202419.9120.1719.8420.1420.14502,300
26 Mar 202419.9920.1719.6319.7919.79915,200
25 Mar 202420.4020.4420.0520.0520.05597,300
22 Mar 202420.3220.5020.1920.4220.42530,400
21 Mar 202419.8620.4319.8620.3220.32666,500
20 Mar 202419.6719.9019.3919.8219.82964,700
19 Mar 202420.2120.3120.0120.0420.04949,600
18 Mar 202420.3820.4020.0720.2620.26605,300
15 Mar 202420.4520.5920.2420.4220.42897,500
14 Mar 202420.8420.8820.3320.4920.49660,200
13 Mar 202421.2021.2420.7420.8420.84557,200
12 Mar 202420.7721.2220.4921.1821.18842,700
11 Mar 202420.4520.7920.2220.7820.78552,500
08 Mar 202420.5020.7120.3320.7120.71642,700
07 Mar 202419.8820.4819.8220.4520.45654,000
06 Mar 202419.8620.1519.6919.9519.95671,400
05 Mar 202419.6220.0919.5419.8619.86858,500
05 Mar 20240.41 Dividend
04 Mar 202420.7020.7320.0920.0919.68821,400
01 Mar 202420.5320.9120.3820.6920.271,061,700
29 Feb 202419.9820.4419.9220.4019.98774,700
28 Feb 202420.1920.3219.7619.9619.55869,200
27 Feb 202419.7120.1519.6319.6919.29676,400
26 Feb 202419.6519.7619.2719.4719.07733,000
23 Feb 202419.3819.9419.3819.8719.461,395,200
22 Feb 202418.5019.7618.3519.4919.091,812,200
21 Feb 202418.1418.2818.0218.1717.80707,500
20 Feb 202417.7018.0617.4917.9217.551,048,000
16 Feb 202417.7217.9117.6417.7217.36578,200
15 Feb 202417.5317.9317.3317.6917.33534,300
14 Feb 202417.7817.8317.3417.6017.24684,100
13 Feb 202418.1718.1717.6117.6417.28633,700
12 Feb 202418.1718.4018.1018.3317.96721,100
09 Feb 202417.8318.2517.8118.1817.81833,400
08 Feb 202417.7517.9317.7417.8217.46507,700
07 Feb 202417.8817.9817.7417.9317.56486,800
06 Feb 202417.6018.2217.5717.9317.56865,400
05 Feb 202417.3017.5117.2117.4417.081,004,600
02 Feb 202417.3017.4216.9417.2616.91975,300
01 Feb 202417.6918.1817.3517.5717.211,113,800
31 Jan 202417.9318.0017.5417.5417.18666,800
30 Jan 202417.6517.9217.6317.8817.52529,900
29 Jan 202417.7617.7617.3417.7317.37580,900
26 Jan 202417.5017.8417.4217.8117.45637,300
25 Jan 202417.6717.6717.1117.4217.06578,400
24 Jan 202417.0017.6617.0017.6517.29952,200
23 Jan 202417.0017.0816.8216.8216.48668,400
22 Jan 202417.0217.0816.8517.0516.70645,600
19 Jan 202417.0317.1116.7417.1016.75925,700
18 Jan 202416.4917.0116.3816.9816.63893,700
17 Jan 202416.1216.4415.9816.3015.97532,600
16 Jan 202416.1816.4715.9916.2615.93803,400
12 Jan 202416.1016.2215.8515.9515.62592,300
11 Jan 202415.9815.9815.6615.8315.51399,600
10 Jan 202416.0816.2615.9816.0215.69689,800
09 Jan 202416.2816.2815.8015.9315.60696,300
08 Jan 202416.5616.6016.2016.4716.13653,800
05 Jan 202416.4717.0116.2116.9016.56785,500
04 Jan 202416.9217.2816.8417.0016.651,108,400
03 Jan 202416.2917.0416.2216.7716.431,325,900
02 Jan 202416.6516.7616.2316.2415.91755,400
29 Dec 202316.6016.7116.3716.5916.25651,200
28 Dec 202316.3616.7216.3316.4816.14672,300
27 Dec 202316.2216.4816.2216.4516.11601,700
26 Dec 202316.3016.4316.0916.2315.90610,900
22 Dec 202316.3416.5416.2616.4616.12693,300
21 Dec 202315.9616.1815.8216.1815.85522,100
20 Dec 202315.8416.1615.7015.7515.43796,100
19 Dec 202315.7715.9115.5715.9015.58843,100
18 Dec 202316.0016.2215.6615.8115.49910,800
15 Dec 202315.3715.7815.2515.7015.381,164,400
14 Dec 202314.9215.2414.9115.1514.84858,800
13 Dec 202314.6914.7714.2814.7314.43762,700
12 Dec 202314.5114.8314.4314.7814.48605,500
11 Dec 202314.3114.5514.2814.4614.16486,700
08 Dec 202314.2514.4714.2314.3114.02459,500
07 Dec 202314.4414.4414.0214.1713.88736,100
06 Dec 202314.6614.8414.3914.4414.15714,300
05 Dec 202315.2515.3114.6014.6614.361,123,100
04 Dec 202316.0616.0615.5615.6515.33935,800
01 Dec 202315.5516.1615.5016.1315.801,082,500
30 Nov 202315.1815.5615.1715.5215.201,006,300
29 Nov 202315.0515.1614.9115.0714.76711,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...