The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	17.38	17.91	17.35	17.90	17.90	732,300
26 Jan 2023	17.20	17.35	16.83	17.27	17.27	457,900
25 Jan 2023	16.94	17.06	16.63	17.04	17.04	566,800
24 Jan 2023	17.30	17.30	16.87	17.00	17.00	653,800
23 Jan 2023	17.35	17.37	16.84	17.20	17.20	1,054,200
20 Jan 2023	16.61	17.49	16.51	17.48	17.48	897,200
19 Jan 2023	16.32	16.53	16.05	16.43	16.43	886,900
18 Jan 2023	16.77	16.90	16.44	16.51	16.51	1,098,700
17 Jan 2023	16.18	16.71	16.18	16.67	16.67	1,228,700
13 Jan 2023	16.00	16.27	15.93	16.13	16.13	837,800
12 Jan 2023	15.78	16.19	15.72	16.00	16.00	659,700
11 Jan 2023	15.83	16.08	15.72	15.78	15.78	608,200
10 Jan 2023	15.49	15.84	15.49	15.79	15.79	956,300
09 Jan 2023	15.59	15.69	15.33	15.47	15.47	751,300
06 Jan 2023	15.16	15.63	15.09	15.47	15.47	1,056,900
05 Jan 2023	15.00	15.03	14.67	15.01	15.01	565,600
04 Jan 2023	14.89	15.06	14.65	14.86	14.86	683,100
03 Jan 2023	15.44	15.55	14.98	15.07	15.07	827,100
30 Dec 2022	15.21	15.40	15.10	15.36	15.36	511,400
29 Dec 2022	15.15	15.50	15.15	15.32	15.32	543,000
28 Dec 2022	15.31	15.53	15.05	15.12	15.12	611,500
27 Dec 2022	15.68	15.75	15.19	15.45	15.45	967,900
23 Dec 2022	15.44	15.66	15.23	15.55	15.55	534,600
22 Dec 2022	15.55	15.65	15.07	15.37	15.37	564,000
21 Dec 2022	15.18	15.72	15.10	15.67	15.67	1,406,900
20 Dec 2022	14.22	15.01	14.13	14.99	14.99	1,230,000
19 Dec 2022	14.71	14.77	13.90	14.05	14.05	914,900
16 Dec 2022	14.69	14.80	14.41	14.64	14.64	1,273,400
15 Dec 2022	14.65	14.96	14.64	14.84	14.84	733,600
14 Dec 2022	14.81	14.87	14.43	14.63	14.63	713,700
13 Dec 2022	15.06	15.23	14.73	14.76	14.76	840,500
12 Dec 2022	14.70	14.91	14.62	14.67	14.67	636,300
09 Dec 2022	14.63	14.95	14.53	14.70	14.70	545,700
08 Dec 2022	14.48	14.82	14.44	14.61	14.61	623,200
07 Dec 2022	14.50	14.52	13.94	14.21	14.21	894,800
06 Dec 2022	14.63	14.83	14.34	14.48	14.48	674,500
05 Dec 2022	14.90	15.37	14.56	14.62	14.62	767,900
02 Dec 2022	14.45	14.73	14.31	14.69	14.69	592,900
01 Dec 2022	14.89	15.02	14.35	14.44	14.44	816,600
30 Nov 2022	14.70	14.83	14.28	14.83	14.83	802,600
29 Nov 2022	14.80	15.18	14.52	14.63	14.63	965,700
28 Nov 2022	14.78	14.85	14.31	14.48	14.48	746,200
25 Nov 2022	14.65	15.20	14.65	14.85	14.85	573,900
23 Nov 2022	14.39	14.56	14.19	14.56	14.56	783,600
22 Nov 2022	14.48	14.57	14.26	14.31	14.31	739,900
21 Nov 2022	14.12	14.40	13.95	14.39	14.39	1,014,200
18 Nov 2022	14.83	15.11	14.17	14.28	14.28	1,561,900
18 Nov 2022	0.78 Dividend
17 Nov 2022	15.40	15.96	15.28	15.79	15.01	1,325,700
16 Nov 2022	16.10	16.24	15.58	15.66	14.89	1,313,800
15 Nov 2022	16.40	16.46	16.06	16.21	15.41	1,223,200
14 Nov 2022	16.25	16.43	15.83	16.17	15.37	1,799,500
11 Nov 2022	15.74	16.15	15.44	16.12	15.32	2,156,000
10 Nov 2022	14.64	15.61	14.55	15.21	14.46	2,501,800
09 Nov 2022	14.66	14.80	14.17	14.20	13.50	913,100
08 Nov 2022	14.77	14.97	14.56	14.75	14.02	1,085,300
07 Nov 2022	14.90	15.03	14.56	14.65	13.93	863,100
04 Nov 2022	14.05	14.86	14.05	14.81	14.08	1,093,300
03 Nov 2022	13.68	13.89	13.57	13.70	13.02	617,200
02 Nov 2022	14.01	14.28	13.77	13.77	13.09	855,600
01 Nov 2022	13.64	14.13	13.47	14.10	13.40	1,032,300
31 Oct 2022	13.22	13.61	13.14	13.40	12.74	687,000
28 Oct 2022	13.36	13.43	13.14	13.43	12.77	642,400
27 Oct 2022	13.83	13.90	13.28	13.36	12.70	863,500
26 Oct 2022	14.14	14.38	13.82	13.83	13.15	1,325,700
25 Oct 2022	13.80	14.16	13.61	14.15	13.45	1,000,400
24 Oct 2022	13.83	13.96	13.59	13.89	13.20	786,900
21 Oct 2022	13.57	14.01	13.38	13.85	13.17	752,600
20 Oct 2022	13.69	13.77	13.39	13.49	12.82	724,200
19 Oct 2022	14.39	14.48	13.76	13.87	13.18	575,800
18 Oct 2022	14.03	14.42	13.92	14.40	13.69	1,144,200
17 Oct 2022	14.16	14.35	13.72	13.83	13.15	995,400
14 Oct 2022	14.04	14.21	13.92	14.03	13.34	854,200
13 Oct 2022	13.69	14.07	13.50	13.99	13.30	986,100
12 Oct 2022	13.51	13.80	13.28	13.75	13.07	716,100
11 Oct 2022	13.10	13.79	12.81	13.53	12.86	971,700
10 Oct 2022	14.00	14.06	13.20	13.27	12.61	1,192,600
07 Oct 2022	13.76	14.12	13.76	13.91	13.22	918,000
06 Oct 2022	13.68	13.99	13.40	13.91	13.22	1,311,100
05 Oct 2022	13.45	13.74	13.26	13.68	13.00	1,202,900
04 Oct 2022	13.40	13.52	13.19	13.50	12.83	1,710,900
03 Oct 2022	12.80	13.28	12.74	13.18	12.53	1,774,900
30 Sept 2022	12.33	12.89	12.29	12.53	11.91	2,413,100
29 Sept 2022	12.30	12.42	11.92	12.12	11.52	1,048,200
28 Sept 2022	12.25	12.59	12.20	12.43	11.82	1,407,900
27 Sept 2022	12.30	12.57	12.15	12.29	11.68	1,986,500
26 Sept 2022	12.31	12.63	11.98	12.06	11.46	1,566,100
23 Sept 2022	12.91	12.97	12.39	12.61	11.99	1,375,200
22 Sept 2022	13.40	13.69	13.21	13.25	12.60	825,300
21 Sept 2022	14.05	14.09	13.51	13.52	12.85	821,500
20 Sept 2022	13.60	14.16	13.49	14.05	13.36	1,094,800
19 Sept 2022	13.02	13.30	12.92	13.12	12.47	883,300
16 Sept 2022	13.80	13.80	13.21	13.28	12.62	2,271,500
15 Sept 2022	14.06	14.30	13.81	14.10	13.40	842,500
14 Sept 2022	14.18	14.45	13.94	14.09	13.39	932,500
13 Sept 2022	14.11	14.53	14.11	14.14	13.44	1,344,100
12 Sept 2022	14.20	14.38	14.01	14.29	13.58	1,371,500
09 Sept 2022	13.90	14.06	13.84	14.00	13.31	729,000
08 Sept 2022	13.47	13.77	13.39	13.58	12.91	1,079,400
07 Sept 2022	13.53	13.60	12.97	13.27	12.61	1,320,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,711.82-37.70(-0.20%)

The Crypto Mile

Genco Shipping & Trading Limited (GNK)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,711.82
-37.70(-0.20%)