UK markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.82+0.13 (+0.95%)
At close: 04:00PM EDT
13.88 +0.06 (+0.43%)
After hours: 04:38PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202313.6113.9313.6413.8213.82477,864
25 Sept 202313.3513.7313.3513.6913.69446,800
22 Sept 202313.2913.6113.2713.4813.48554,200
21 Sept 202313.2513.3113.1213.2713.27575,300
20 Sept 202313.3713.4413.2613.3413.34502,900
19 Sept 202313.3913.6013.3413.3513.35595,200
18 Sept 202313.5013.5512.9813.3013.301,315,900
15 Sept 202313.8313.9613.6513.7113.71905,600
14 Sept 202313.5013.9013.5013.8513.85724,500
13 Sept 202313.4413.5313.3113.3913.39592,900
12 Sept 202313.6413.7613.4413.4413.44520,400
11 Sept 202313.9013.9113.5413.6013.60448,200
08 Sept 202313.3213.8813.3213.8213.82537,100
07 Sept 202313.5513.6913.3313.3813.38839,600
06 Sept 202313.6213.8113.5613.5913.59522,700
05 Sept 202313.8013.8813.5513.5513.55407,500
01 Sept 202313.7613.8413.7213.8113.81424,300
31 Aug 202313.7613.9213.6613.6713.67463,100
30 Aug 202313.7713.8313.6513.7513.75392,200
29 Aug 202313.7813.9413.7313.8613.86543,700
28 Aug 202313.5313.7913.3913.6113.61491,700
25 Aug 202313.4913.5513.3513.3713.37653,100
24 Aug 202313.8313.8413.4613.4713.47763,200
23 Aug 202313.7113.9513.5913.9013.90759,200
22 Aug 202313.8613.9613.7413.7613.76535,400
21 Aug 202313.9814.0413.7313.8013.80612,500
18 Aug 202313.9814.1613.8314.0714.07759,200
17 Aug 202314.1614.2414.1014.2114.21588,800
16 Aug 202313.9514.2913.9514.0314.03652,300
15 Aug 202313.6214.0813.5613.9313.93646,900
15 Aug 20230.15 Dividend
14 Aug 202314.1314.2613.8914.0813.93931,100
11 Aug 202314.2314.4914.1514.2814.13568,800
10 Aug 202314.3914.4314.1114.2614.11636,900
09 Aug 202313.9614.4113.9114.3614.21701,500
08 Aug 202313.7513.9813.5613.9513.80689,800
07 Aug 202313.7014.0913.6914.0113.86879,700
04 Aug 202314.8415.0013.8513.9413.791,465,200
03 Aug 202314.0814.6214.0414.5714.41794,000
02 Aug 202314.1714.3113.9614.0713.92628,300
01 Aug 202314.4014.4014.1914.3714.22498,500
31 Jul 202314.5614.6614.3614.5014.35542,000
28 Jul 202313.9614.5613.9614.5014.35620,600
27 Jul 202314.0114.0913.8113.8713.72564,500
26 Jul 202313.6614.0013.6613.9613.81487,800
25 Jul 202313.6113.9913.5013.7413.59928,500
24 Jul 202313.3613.6213.3213.4013.26643,300
21 Jul 202313.7013.7013.2713.4113.27945,600
20 Jul 202313.7213.7613.5213.7113.56585,200
19 Jul 202313.5413.6313.4413.5913.45522,000
18 Jul 202313.6913.8613.4313.5413.40595,000
17 Jul 202313.4513.6313.3013.5913.45542,000
14 Jul 202313.8013.8013.4613.5413.40525,200
13 Jul 202313.7413.8913.7413.8013.65369,200
12 Jul 202313.8214.0113.7213.7713.62671,800
11 Jul 202313.5013.6713.4513.6313.48512,600
10 Jul 202313.8113.9813.4013.4113.27576,500
07 Jul 202313.4613.8313.4613.7313.58831,500
06 Jul 202313.9613.9613.3113.5113.37787,000
05 Jul 202313.6614.2813.5214.0413.89926,700
03 Jul 202313.9013.9813.6913.8613.71627,700
30 Jun 202313.9614.0413.8414.0313.88609,200
29 Jun 202313.6814.0313.5913.8913.74522,200
28 Jun 202313.5113.6313.2913.6113.47563,100
27 Jun 202313.6113.7013.4513.4813.34603,100
26 Jun 202313.9013.9513.6213.6613.51655,600
23 Jun 202314.1014.2913.9413.9813.831,302,400
22 Jun 202314.3114.4914.1914.3414.19507,800
21 Jun 202314.2714.4614.2514.3014.15510,900
20 Jun 202314.3014.3113.9714.3014.15594,600
16 Jun 202314.4514.4714.2314.3614.21852,900
15 Jun 202314.2214.4714.1214.4214.27646,700
14 Jun 202314.0214.5114.0214.2514.10786,800
13 Jun 202314.2014.3313.8913.9213.77824,900
12 Jun 202314.0014.0313.7214.0213.87778,100
09 Jun 202313.9814.1513.8613.9713.82510,200
08 Jun 202314.1314.2313.7613.9813.83807,700
07 Jun 202314.0014.1113.8013.9113.76831,800
06 Jun 202313.5314.0913.4513.8913.741,155,000
05 Jun 202313.6413.8513.5313.7913.64743,600
02 Jun 202313.2913.7013.1913.6013.46950,900
01 Jun 202312.5713.0412.5612.9912.85905,600
31 May 202312.7512.7512.3912.4112.282,215,400
30 May 202312.5912.8912.4912.8412.701,109,200
26 May 202312.7112.8012.5612.5912.46900,300
25 May 202312.8812.8812.4912.6512.52967,500
24 May 202313.2013.2112.8612.9612.82965,400
23 May 202313.5213.6313.2213.2713.131,030,900
22 May 202313.6113.7013.4013.5213.38933,800
19 May 202313.8913.8913.6613.7013.55792,900
18 May 202313.9413.9513.6013.8513.70691,000
17 May 202313.9314.1013.7713.9313.78816,100
16 May 202313.8714.1113.6013.7213.57697,400
15 May 202313.8614.0013.7313.9813.83892,700
15 May 20230.15 Dividend
12 May 202314.4014.5813.9313.9913.69802,200
11 May 202314.2214.3314.1114.2613.96845,500
10 May 202314.4314.5514.1914.2713.971,071,600
09 May 202314.0714.4713.8914.2813.981,053,900
08 May 202314.0014.2113.8514.0313.73975,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...