UK markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.57-0.65 (-3.09%)
As of 12:19PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202420.8820.9120.5320.5720.57109,915
13 Jun 202421.2621.3121.0521.2221.22305,500
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
21 Feb 202418.1418.2818.0218.1717.48707,500
20 Feb 202417.7018.0617.4917.9217.241,048,000
16 Feb 202417.7217.9117.6417.7217.05578,200
15 Feb 202417.5317.9317.3317.6917.02534,300
14 Feb 202417.7817.8317.3417.6016.93684,100
13 Feb 202418.1718.1717.6117.6416.97633,700
12 Feb 202418.1718.4018.1018.3317.63721,100
09 Feb 202417.8318.2517.8118.1817.49833,400
08 Feb 202417.7517.9317.7417.8217.14507,700
07 Feb 202417.8817.9817.7417.9317.25486,800
06 Feb 202417.6018.2217.5717.9317.25865,400
05 Feb 202417.3017.5117.2117.4416.781,004,600
02 Feb 202417.3017.4216.9417.2616.60975,300
01 Feb 202417.6918.1817.3517.5716.901,113,800
31 Jan 202417.9318.0017.5417.5416.87666,800
30 Jan 202417.6517.9217.6317.8817.20529,900
29 Jan 202417.7617.7617.3417.7317.06580,900
26 Jan 202417.5017.8417.4217.8117.13637,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...