UK markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.90+0.63 (+3.65%)
At close: 04:00PM EST
17.93 +0.03 (+0.17%)
After hours: 07:14PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202317.3817.9117.3517.9017.90732,300
26 Jan 202317.2017.3516.8317.2717.27457,900
25 Jan 202316.9417.0616.6317.0417.04566,800
24 Jan 202317.3017.3016.8717.0017.00653,800
23 Jan 202317.3517.3716.8417.2017.201,054,200
20 Jan 202316.6117.4916.5117.4817.48897,200
19 Jan 202316.3216.5316.0516.4316.43886,900
18 Jan 202316.7716.9016.4416.5116.511,098,700
17 Jan 202316.1816.7116.1816.6716.671,228,700
13 Jan 202316.0016.2715.9316.1316.13837,800
12 Jan 202315.7816.1915.7216.0016.00659,700
11 Jan 202315.8316.0815.7215.7815.78608,200
10 Jan 202315.4915.8415.4915.7915.79956,300
09 Jan 202315.5915.6915.3315.4715.47751,300
06 Jan 202315.1615.6315.0915.4715.471,056,900
05 Jan 202315.0015.0314.6715.0115.01565,600
04 Jan 202314.8915.0614.6514.8614.86683,100
03 Jan 202315.4415.5514.9815.0715.07827,100
30 Dec 202215.2115.4015.1015.3615.36511,400
29 Dec 202215.1515.5015.1515.3215.32543,000
28 Dec 202215.3115.5315.0515.1215.12611,500
27 Dec 202215.6815.7515.1915.4515.45967,900
23 Dec 202215.4415.6615.2315.5515.55534,600
22 Dec 202215.5515.6515.0715.3715.37564,000
21 Dec 202215.1815.7215.1015.6715.671,406,900
20 Dec 202214.2215.0114.1314.9914.991,230,000
19 Dec 202214.7114.7713.9014.0514.05914,900
16 Dec 202214.6914.8014.4114.6414.641,273,400
15 Dec 202214.6514.9614.6414.8414.84733,600
14 Dec 202214.8114.8714.4314.6314.63713,700
13 Dec 202215.0615.2314.7314.7614.76840,500
12 Dec 202214.7014.9114.6214.6714.67636,300
09 Dec 202214.6314.9514.5314.7014.70545,700
08 Dec 202214.4814.8214.4414.6114.61623,200
07 Dec 202214.5014.5213.9414.2114.21894,800
06 Dec 202214.6314.8314.3414.4814.48674,500
05 Dec 202214.9015.3714.5614.6214.62767,900
02 Dec 202214.4514.7314.3114.6914.69592,900
01 Dec 202214.8915.0214.3514.4414.44816,600
30 Nov 202214.7014.8314.2814.8314.83802,600
29 Nov 202214.8015.1814.5214.6314.63965,700
28 Nov 202214.7814.8514.3114.4814.48746,200
25 Nov 202214.6515.2014.6514.8514.85573,900
23 Nov 202214.3914.5614.1914.5614.56783,600
22 Nov 202214.4814.5714.2614.3114.31739,900
21 Nov 202214.1214.4013.9514.3914.391,014,200
18 Nov 202214.8315.1114.1714.2814.281,561,900
18 Nov 20220.78 Dividend
17 Nov 202215.4015.9615.2815.7915.011,325,700
16 Nov 202216.1016.2415.5815.6614.891,313,800
15 Nov 202216.4016.4616.0616.2115.411,223,200
14 Nov 202216.2516.4315.8316.1715.371,799,500
11 Nov 202215.7416.1515.4416.1215.322,156,000
10 Nov 202214.6415.6114.5515.2114.462,501,800
09 Nov 202214.6614.8014.1714.2013.50913,100
08 Nov 202214.7714.9714.5614.7514.021,085,300
07 Nov 202214.9015.0314.5614.6513.93863,100
04 Nov 202214.0514.8614.0514.8114.081,093,300
03 Nov 202213.6813.8913.5713.7013.02617,200
02 Nov 202214.0114.2813.7713.7713.09855,600
01 Nov 202213.6414.1313.4714.1013.401,032,300
31 Oct 202213.2213.6113.1413.4012.74687,000
28 Oct 202213.3613.4313.1413.4312.77642,400
27 Oct 202213.8313.9013.2813.3612.70863,500
26 Oct 202214.1414.3813.8213.8313.151,325,700
25 Oct 202213.8014.1613.6114.1513.451,000,400
24 Oct 202213.8313.9613.5913.8913.20786,900
21 Oct 202213.5714.0113.3813.8513.17752,600
20 Oct 202213.6913.7713.3913.4912.82724,200
19 Oct 202214.3914.4813.7613.8713.18575,800
18 Oct 202214.0314.4213.9214.4013.691,144,200
17 Oct 202214.1614.3513.7213.8313.15995,400
14 Oct 202214.0414.2113.9214.0313.34854,200
13 Oct 202213.6914.0713.5013.9913.30986,100
12 Oct 202213.5113.8013.2813.7513.07716,100
11 Oct 202213.1013.7912.8113.5312.86971,700
10 Oct 202214.0014.0613.2013.2712.611,192,600
07 Oct 202213.7614.1213.7613.9113.22918,000
06 Oct 202213.6813.9913.4013.9113.221,311,100
05 Oct 202213.4513.7413.2613.6813.001,202,900
04 Oct 202213.4013.5213.1913.5012.831,710,900
03 Oct 202212.8013.2812.7413.1812.531,774,900
30 Sept 202212.3312.8912.2912.5311.912,413,100
29 Sept 202212.3012.4211.9212.1211.521,048,200
28 Sept 202212.2512.5912.2012.4311.821,407,900
27 Sept 202212.3012.5712.1512.2911.681,986,500
26 Sept 202212.3112.6311.9812.0611.461,566,100
23 Sept 202212.9112.9712.3912.6111.991,375,200
22 Sept 202213.4013.6913.2113.2512.60825,300
21 Sept 202214.0514.0913.5113.5212.85821,500
20 Sept 202213.6014.1613.4914.0513.361,094,800
19 Sept 202213.0213.3012.9213.1212.47883,300
16 Sept 202213.8013.8013.2113.2812.622,271,500
15 Sept 202214.0614.3013.8114.1013.40842,500
14 Sept 202214.1814.4513.9414.0913.39932,500
13 Sept 202214.1114.5314.1114.1413.441,344,100
12 Sept 202214.2014.3814.0114.2913.581,371,500
09 Sept 202213.9014.0613.8414.0013.31729,000
08 Sept 202213.4713.7713.3913.5812.911,079,400
07 Sept 202213.5313.6012.9713.2712.611,320,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...