Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.40

+0.06

(+0.39%)

At close: 04:00PM EDT

15.87

+0.47

(+3.05%)

Pre-market:

04:51AM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	15.58	15.73	15.25	15.40	15.40	768,200
22 Mar 2023	15.67	15.67	15.29	15.34	15.34	714,200
21 Mar 2023	15.27	15.80	15.27	15.60	15.60	991,500
20 Mar 2023	15.22	15.41	15.09	15.13	15.13	886,500
17 Mar 2023	15.74	15.74	14.92	15.09	15.09	2,598,000
16 Mar 2023	15.98	16.00	15.47	15.88	15.88	1,111,700
15 Mar 2023	16.26	16.53	16.01	16.15	16.15	1,212,900
14 Mar 2023	16.80	17.23	16.69	16.82	16.82	1,467,100
13 Mar 2023	16.50	16.73	16.06	16.36	16.36	1,570,800
10 Mar 2023	17.19	17.53	16.79	16.96	16.96	1,218,200
09 Mar 2023	18.19	18.25	17.18	17.20	17.20	1,387,500
08 Mar 2023	17.99	18.42	17.95	18.34	18.34	942,700
07 Mar 2023	18.23	18.36	17.77	18.02	18.02	1,201,900
06 Mar 2023	18.98	19.09	18.10	18.33	18.33	1,846,800
06 Mar 2023	0.5 Dividend
03 Mar 2023	19.48	19.59	19.07	19.58	19.08	1,568,800
02 Mar 2023	19.48	19.60	19.24	19.55	19.05	968,700
01 Mar 2023	19.36	19.62	19.23	19.52	19.02	971,700
28 Feb 2023	19.38	19.43	18.93	19.05	18.56	1,829,000
27 Feb 2023	19.50	19.75	19.21	19.39	18.89	1,543,700
24 Feb 2023	19.71	19.84	19.02	19.13	18.64	1,891,500
23 Feb 2023	18.79	19.80	18.68	19.69	19.19	2,145,800
22 Feb 2023	18.24	18.75	18.24	18.47	18.00	1,024,800
21 Feb 2023	18.14	18.63	18.14	18.18	17.72	1,103,100
17 Feb 2023	18.30	18.37	18.04	18.06	17.60	926,200
16 Feb 2023	18.64	18.77	18.39	18.40	17.93	910,300
15 Feb 2023	18.58	18.81	18.39	18.66	18.18	616,100
14 Feb 2023	18.32	18.89	18.32	18.68	18.20	814,200
13 Feb 2023	18.30	18.54	18.02	18.44	17.97	680,400
10 Feb 2023	18.38	18.40	17.96	18.31	17.84	650,600
09 Feb 2023	18.67	18.89	18.29	18.37	17.90	910,800
08 Feb 2023	18.16	18.86	18.09	18.54	18.07	1,128,800
07 Feb 2023	17.54	18.16	17.53	18.07	17.61	873,900
06 Feb 2023	17.51	17.72	17.43	17.50	17.05	808,100
03 Feb 2023	17.80	17.95	17.53	17.58	17.13	912,400
02 Feb 2023	18.20	18.30	17.59	17.81	17.36	919,500
01 Feb 2023	18.12	18.31	17.78	18.05	17.59	943,800
31 Jan 2023	17.98	18.18	17.83	18.14	17.68	806,100
30 Jan 2023	18.14	18.55	17.99	17.99	17.53	1,281,300
27 Jan 2023	17.38	17.91	17.35	17.90	17.44	732,800
26 Jan 2023	17.20	17.35	16.83	17.27	16.83	457,900
25 Jan 2023	16.94	17.06	16.63	17.04	16.60	566,800
24 Jan 2023	17.30	17.30	16.87	17.00	16.57	653,800
23 Jan 2023	17.35	17.37	16.84	17.20	16.76	1,054,200
20 Jan 2023	16.61	17.49	16.51	17.48	17.03	897,200
19 Jan 2023	16.32	16.53	16.05	16.43	16.01	886,900
18 Jan 2023	16.77	16.90	16.44	16.51	16.09	1,098,700
17 Jan 2023	16.18	16.71	16.18	16.67	16.24	1,228,700
13 Jan 2023	16.00	16.27	15.93	16.13	15.72	839,400
12 Jan 2023	15.78	16.19	15.72	16.00	15.59	659,700
11 Jan 2023	15.83	16.08	15.72	15.78	15.38	608,200
10 Jan 2023	15.49	15.84	15.49	15.79	15.39	956,300
09 Jan 2023	15.59	15.69	15.33	15.47	15.07	751,300
06 Jan 2023	15.16	15.63	15.09	15.47	15.07	1,057,700
05 Jan 2023	15.00	15.03	14.67	15.01	14.63	565,600
04 Jan 2023	14.89	15.06	14.65	14.86	14.48	683,100
03 Jan 2023	15.44	15.55	14.98	15.07	14.69	827,100
30 Dec 2022	15.21	15.40	15.10	15.36	14.97	511,400
29 Dec 2022	15.15	15.50	15.15	15.32	14.93	543,000
28 Dec 2022	15.31	15.53	15.05	15.12	14.73	611,500
27 Dec 2022	15.68	15.75	15.19	15.45	15.06	967,900
23 Dec 2022	15.44	15.66	15.23	15.55	15.15	534,600
22 Dec 2022	15.55	15.65	15.07	15.37	14.98	564,000
21 Dec 2022	15.18	15.72	15.10	15.67	15.27	1,406,900
20 Dec 2022	14.22	15.01	14.13	14.99	14.61	1,230,000
19 Dec 2022	14.71	14.77	13.90	14.05	13.69	914,900
16 Dec 2022	14.69	14.80	14.41	14.64	14.27	1,273,400
15 Dec 2022	14.65	14.96	14.64	14.84	14.46	733,600
14 Dec 2022	14.81	14.87	14.43	14.63	14.26	713,700
13 Dec 2022	15.06	15.23	14.73	14.76	14.38	840,500
12 Dec 2022	14.70	14.91	14.62	14.67	14.30	636,300
09 Dec 2022	14.63	14.95	14.53	14.70	14.32	545,700
08 Dec 2022	14.48	14.82	14.44	14.61	14.24	623,200
07 Dec 2022	14.50	14.52	13.94	14.21	13.85	894,800
06 Dec 2022	14.63	14.83	14.34	14.48	14.11	674,500
05 Dec 2022	14.90	15.37	14.56	14.62	14.25	767,900
02 Dec 2022	14.45	14.73	14.31	14.69	14.31	592,900
01 Dec 2022	14.89	15.02	14.35	14.44	14.07	816,600
30 Nov 2022	14.70	14.83	14.28	14.83	14.45	802,600
29 Nov 2022	14.80	15.18	14.52	14.63	14.26	965,700
28 Nov 2022	14.78	14.85	14.31	14.48	14.11	746,200
25 Nov 2022	14.65	15.20	14.65	14.85	14.47	573,900
23 Nov 2022	14.39	14.56	14.19	14.56	14.19	783,600
22 Nov 2022	14.48	14.57	14.26	14.31	13.94	739,900
21 Nov 2022	14.12	14.40	13.95	14.39	14.02	1,014,200
18 Nov 2022	14.83	15.11	14.17	14.28	13.92	1,561,900
18 Nov 2022	0.78 Dividend
17 Nov 2022	15.40	15.96	15.28	15.79	14.63	1,325,700
16 Nov 2022	16.10	16.24	15.58	15.66	14.51	1,313,800
15 Nov 2022	16.40	16.46	16.06	16.21	15.02	1,223,200
14 Nov 2022	16.25	16.43	15.83	16.17	14.98	1,799,500
11 Nov 2022	15.74	16.15	15.44	16.12	14.93	2,156,000
10 Nov 2022	14.64	15.61	14.55	15.21	14.09	2,501,800
09 Nov 2022	14.66	14.80	14.17	14.20	13.15	913,100
08 Nov 2022	14.77	14.97	14.56	14.75	13.66	1,085,300
07 Nov 2022	14.90	15.03	14.56	14.65	13.57	863,100
04 Nov 2022	14.05	14.86	14.05	14.81	13.72	1,093,300
03 Nov 2022	13.68	13.89	13.57	13.70	12.69	617,200
02 Nov 2022	14.01	14.28	13.77	13.77	12.76	855,600
01 Nov 2022	13.64	14.13	13.47	14.10	13.06	1,032,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,361.76-137.84(-1.84%)

FTSE 25018,460.69-269.27(-1.44%)

AIM800.86-6.58(-0.81%)

GBP/EUR1.1369+0.0032(+0.28%)

GBP/USD1.2204-0.0084(-0.69%)

Bitcoin GBP22,984.58+270.00(+1.19%)

Luxurious new rental properties to put on your radar

Genco Shipping & Trading Limited (GNK)

FTSE 100
7,361.76
-137.84(-1.84%)

FTSE 250
18,460.69
-269.27(-1.44%)

AIM
800.86
-6.58(-0.81%)

GBP/EUR
1.1369
+0.0032(+0.28%)

GBP/USD
1.2204
-0.0084(-0.69%)

Bitcoin GBP
22,984.58
+270.00(+1.19%)