UK markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.93+0.09 (+0.43%)
At close: 04:00PM EDT
20.85 -0.08 (-0.38%)
After hours: 07:53PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202420.9221.0820.6820.9320.93618,100
11 Jul 202420.7320.9320.5020.8420.84502,900
10 Jul 202420.6420.8720.4720.7320.73742,200
09 Jul 202420.6720.7520.4520.5320.53521,900
08 Jul 202420.8420.8920.5520.6620.66610,500
05 Jul 202421.7821.8321.0721.0821.08446,300
03 Jul 202421.8822.1821.7622.0722.07371,700
02 Jul 202421.6521.9021.3621.8721.87673,700
01 Jul 202421.6521.8021.3421.7321.73522,500
28 Jun 202421.3921.5621.0321.3121.31951,800
27 Jun 202421.6321.7921.1321.3521.35406,700
26 Jun 202421.2721.6321.1521.5221.52656,700
25 Jun 202420.9921.1620.8021.1521.15412,600
24 Jun 202421.1021.2420.9721.0621.06297,100
21 Jun 202421.1521.1920.8621.0421.04676,700
20 Jun 202420.4421.1620.4421.0321.03465,500
18 Jun 202420.4020.6620.3420.4020.40383,300
17 Jun 202420.3520.5120.1420.2820.28503,000
14 Jun 202420.8820.9120.4320.4520.45371,300
13 Jun 202421.2621.3121.0521.2221.22491,800
12 Jun 202421.3021.4421.1021.3321.33440,300
11 Jun 202420.8021.1120.6020.9720.97650,200
10 Jun 202421.5921.9121.5321.7821.78297,300
07 Jun 202422.0522.1221.6721.7421.74321,400
06 Jun 202422.4622.6522.0222.0722.07392,600
05 Jun 202422.0722.6822.0022.4522.45612,200
04 Jun 202422.2822.5321.8421.9521.95414,300
03 Jun 202422.5922.6022.2922.4022.40434,900
31 May 202422.3622.5322.2122.5222.52501,700
30 May 202422.0922.3721.9522.2922.29584,700
29 May 202421.5822.1221.5522.0222.02831,000
28 May 202422.2522.2521.6221.8621.86765,500
24 May 202421.9222.3321.8922.1122.11643,100
23 May 202422.3022.3821.5121.6421.64863,300
22 May 202422.5422.5721.9722.1322.13710,100
21 May 202422.8623.1122.7522.7822.78583,700
21 May 20240.42 Dividend
20 May 202423.1423.3923.1323.3022.88658,900
17 May 202423.0923.2122.9923.1822.76554,500
16 May 202422.7323.0622.6123.0322.61652,300
15 May 202422.8322.8522.3722.5322.12888,600
14 May 202422.9122.9922.5922.8322.42889,900
13 May 202422.9923.1222.7322.9522.54833,600
10 May 202423.0023.1622.6522.8422.43826,500
09 May 202422.8623.4322.4922.7122.301,087,100
08 May 202422.3022.6722.2122.6522.241,004,200
07 May 202421.9322.5421.8822.4422.041,097,200
06 May 202421.9622.1321.7321.8521.46690,300
03 May 202422.2722.3821.9822.2621.86526,200
02 May 202421.9422.2421.7422.1721.77658,500
01 May 202421.3521.9121.2721.7621.37601,500
30 Apr 202421.4221.5321.3321.3420.96550,500
29 Apr 202421.4921.5121.2721.4221.03583,100
26 Apr 202421.3421.6121.2921.5521.16471,900
25 Apr 202421.1021.3521.0621.2320.85519,500
24 Apr 202421.2221.2821.0521.2220.84362,300
23 Apr 202420.8521.3120.8321.1220.74539,300
22 Apr 202420.4820.9820.4320.8020.43475,200
19 Apr 202420.3320.7220.2920.5520.18429,800
18 Apr 202420.2020.4720.0520.2819.91403,600
17 Apr 202420.5620.6920.2220.2619.89402,200
16 Apr 202420.5020.6120.3020.3920.02422,400
15 Apr 202420.7421.0120.5820.6520.28344,400
12 Apr 202420.8520.9520.4820.5520.18439,500
11 Apr 202420.8821.2120.7920.9520.57632,300
10 Apr 202420.2520.8920.2320.6120.24513,200
09 Apr 202420.3220.4820.1720.3820.01642,300
08 Apr 202420.7820.7820.3120.3219.95502,300
05 Apr 202420.5520.7820.5020.7220.35500,300
04 Apr 202420.9421.0120.5120.5520.18561,500
03 Apr 202420.2421.0620.0821.0120.63819,800
02 Apr 202420.2120.2419.9320.0619.70869,800
01 Apr 202420.5020.5720.2220.3820.01995,000
28 Mar 202420.1920.6920.1920.3319.96600,000
27 Mar 202419.9120.1719.8420.1419.78502,300
26 Mar 202419.9920.1719.6319.7919.43915,200
25 Mar 202420.4020.4420.0520.0519.69597,300
22 Mar 202420.3220.5020.1920.4220.05530,400
21 Mar 202419.8620.4319.8620.3219.95666,500
20 Mar 202419.6719.9019.3919.8219.46964,700
19 Mar 202420.2120.3120.0120.0419.68949,600
18 Mar 202420.3820.4020.0720.2619.89605,300
15 Mar 202420.4520.5920.2420.4220.05897,500
14 Mar 202420.8420.8820.3320.4920.12660,200
13 Mar 202421.2021.2420.7420.8420.46557,200
12 Mar 202420.7721.2220.4921.1820.80842,700
11 Mar 202420.4520.7920.2220.7820.41552,500
08 Mar 202420.5020.7120.3320.7120.34642,700
07 Mar 202419.8820.4819.8220.4520.08654,000
06 Mar 202419.8620.1519.6919.9519.59671,400
05 Mar 202419.6220.0919.5419.8619.50858,500
05 Mar 20240.41 Dividend
04 Mar 202420.7020.7320.0920.0919.33821,400
01 Mar 202420.5320.9120.3820.6919.901,061,700
29 Feb 202419.9820.4419.9220.4019.62774,700
28 Feb 202420.1920.3219.7619.9619.20869,200
27 Feb 202419.7120.1519.6319.6918.94676,400
26 Feb 202419.6519.7619.2719.4718.73733,000
23 Feb 202419.3819.9419.3819.8719.111,395,200
22 Feb 202418.5019.7618.3519.4918.751,812,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...