Yahoo

Mail

UK markets closed

NIKKEI 225
32,315.05
-363.57(-1.11%)
HANG SENG
17,466.90
-262.39(-1.48%)
CRUDE OIL
90.57
+0.89(+0.99%)
GOLD FUTURES
1,918.60
-18.00(-0.93%)
DOW
33,618.88
-388.00(-1.14%)
Bitcoin GBP
21,550.99
-110.77(-0.51%)

Scams

Used car buying scams: what you need to know

Vehicle scams surged by 74% in the first half of 2023

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	13.61	13.93	13.64	13.82	13.82	477,864
25 Sept 2023	13.35	13.73	13.35	13.69	13.69	446,800
22 Sept 2023	13.29	13.61	13.27	13.48	13.48	554,200
21 Sept 2023	13.25	13.31	13.12	13.27	13.27	575,300
20 Sept 2023	13.37	13.44	13.26	13.34	13.34	502,900
19 Sept 2023	13.39	13.60	13.34	13.35	13.35	595,200
18 Sept 2023	13.50	13.55	12.98	13.30	13.30	1,315,900
15 Sept 2023	13.83	13.96	13.65	13.71	13.71	905,600
14 Sept 2023	13.50	13.90	13.50	13.85	13.85	724,500
13 Sept 2023	13.44	13.53	13.31	13.39	13.39	592,900
12 Sept 2023	13.64	13.76	13.44	13.44	13.44	520,400
11 Sept 2023	13.90	13.91	13.54	13.60	13.60	448,200
08 Sept 2023	13.32	13.88	13.32	13.82	13.82	537,100
07 Sept 2023	13.55	13.69	13.33	13.38	13.38	839,600
06 Sept 2023	13.62	13.81	13.56	13.59	13.59	522,700
05 Sept 2023	13.80	13.88	13.55	13.55	13.55	407,500
01 Sept 2023	13.76	13.84	13.72	13.81	13.81	424,300
31 Aug 2023	13.76	13.92	13.66	13.67	13.67	463,100
30 Aug 2023	13.77	13.83	13.65	13.75	13.75	392,200
29 Aug 2023	13.78	13.94	13.73	13.86	13.86	543,700
28 Aug 2023	13.53	13.79	13.39	13.61	13.61	491,700
25 Aug 2023	13.49	13.55	13.35	13.37	13.37	653,100
24 Aug 2023	13.83	13.84	13.46	13.47	13.47	763,200
23 Aug 2023	13.71	13.95	13.59	13.90	13.90	759,200
22 Aug 2023	13.86	13.96	13.74	13.76	13.76	535,400
21 Aug 2023	13.98	14.04	13.73	13.80	13.80	612,500
18 Aug 2023	13.98	14.16	13.83	14.07	14.07	759,200
17 Aug 2023	14.16	14.24	14.10	14.21	14.21	588,800
16 Aug 2023	13.95	14.29	13.95	14.03	14.03	652,300
15 Aug 2023	13.62	14.08	13.56	13.93	13.93	646,900
15 Aug 2023	0.15 Dividend
14 Aug 2023	14.13	14.26	13.89	14.08	13.93	931,100
11 Aug 2023	14.23	14.49	14.15	14.28	14.13	568,800
10 Aug 2023	14.39	14.43	14.11	14.26	14.11	636,900
09 Aug 2023	13.96	14.41	13.91	14.36	14.21	701,500
08 Aug 2023	13.75	13.98	13.56	13.95	13.80	689,800
07 Aug 2023	13.70	14.09	13.69	14.01	13.86	879,700
04 Aug 2023	14.84	15.00	13.85	13.94	13.79	1,465,200
03 Aug 2023	14.08	14.62	14.04	14.57	14.41	794,000
02 Aug 2023	14.17	14.31	13.96	14.07	13.92	628,300
01 Aug 2023	14.40	14.40	14.19	14.37	14.22	498,500
31 Jul 2023	14.56	14.66	14.36	14.50	14.35	542,000
28 Jul 2023	13.96	14.56	13.96	14.50	14.35	620,600
27 Jul 2023	14.01	14.09	13.81	13.87	13.72	564,500
26 Jul 2023	13.66	14.00	13.66	13.96	13.81	487,800
25 Jul 2023	13.61	13.99	13.50	13.74	13.59	928,500
24 Jul 2023	13.36	13.62	13.32	13.40	13.26	643,300
21 Jul 2023	13.70	13.70	13.27	13.41	13.27	945,600
20 Jul 2023	13.72	13.76	13.52	13.71	13.56	585,200
19 Jul 2023	13.54	13.63	13.44	13.59	13.45	522,000
18 Jul 2023	13.69	13.86	13.43	13.54	13.40	595,000
17 Jul 2023	13.45	13.63	13.30	13.59	13.45	542,000
14 Jul 2023	13.80	13.80	13.46	13.54	13.40	525,200
13 Jul 2023	13.74	13.89	13.74	13.80	13.65	369,200
12 Jul 2023	13.82	14.01	13.72	13.77	13.62	671,800
11 Jul 2023	13.50	13.67	13.45	13.63	13.48	512,600
10 Jul 2023	13.81	13.98	13.40	13.41	13.27	576,500
07 Jul 2023	13.46	13.83	13.46	13.73	13.58	831,500
06 Jul 2023	13.96	13.96	13.31	13.51	13.37	787,000
05 Jul 2023	13.66	14.28	13.52	14.04	13.89	926,700
03 Jul 2023	13.90	13.98	13.69	13.86	13.71	627,700
30 Jun 2023	13.96	14.04	13.84	14.03	13.88	609,200
29 Jun 2023	13.68	14.03	13.59	13.89	13.74	522,200
28 Jun 2023	13.51	13.63	13.29	13.61	13.47	563,100
27 Jun 2023	13.61	13.70	13.45	13.48	13.34	603,100
26 Jun 2023	13.90	13.95	13.62	13.66	13.51	655,600
23 Jun 2023	14.10	14.29	13.94	13.98	13.83	1,302,400
22 Jun 2023	14.31	14.49	14.19	14.34	14.19	507,800
21 Jun 2023	14.27	14.46	14.25	14.30	14.15	510,900
20 Jun 2023	14.30	14.31	13.97	14.30	14.15	594,600
16 Jun 2023	14.45	14.47	14.23	14.36	14.21	852,900
15 Jun 2023	14.22	14.47	14.12	14.42	14.27	646,700
14 Jun 2023	14.02	14.51	14.02	14.25	14.10	786,800
13 Jun 2023	14.20	14.33	13.89	13.92	13.77	824,900
12 Jun 2023	14.00	14.03	13.72	14.02	13.87	778,100
09 Jun 2023	13.98	14.15	13.86	13.97	13.82	510,200
08 Jun 2023	14.13	14.23	13.76	13.98	13.83	807,700
07 Jun 2023	14.00	14.11	13.80	13.91	13.76	831,800
06 Jun 2023	13.53	14.09	13.45	13.89	13.74	1,155,000
05 Jun 2023	13.64	13.85	13.53	13.79	13.64	743,600
02 Jun 2023	13.29	13.70	13.19	13.60	13.46	950,900
01 Jun 2023	12.57	13.04	12.56	12.99	12.85	905,600
31 May 2023	12.75	12.75	12.39	12.41	12.28	2,215,400
30 May 2023	12.59	12.89	12.49	12.84	12.70	1,109,200
26 May 2023	12.71	12.80	12.56	12.59	12.46	900,300
25 May 2023	12.88	12.88	12.49	12.65	12.52	967,500
24 May 2023	13.20	13.21	12.86	12.96	12.82	965,400
23 May 2023	13.52	13.63	13.22	13.27	13.13	1,030,900
22 May 2023	13.61	13.70	13.40	13.52	13.38	933,800
19 May 2023	13.89	13.89	13.66	13.70	13.55	792,900
18 May 2023	13.94	13.95	13.60	13.85	13.70	691,000
17 May 2023	13.93	14.10	13.77	13.93	13.78	816,100
16 May 2023	13.87	14.11	13.60	13.72	13.57	697,400
15 May 2023	13.86	14.00	13.73	13.98	13.83	892,700
15 May 2023	0.15 Dividend
12 May 2023	14.40	14.58	13.93	13.99	13.69	802,200
11 May 2023	14.22	14.33	14.11	14.26	13.96	845,500
10 May 2023	14.43	14.55	14.19	14.27	13.97	1,071,600
09 May 2023	14.07	14.47	13.89	14.28	13.98	1,053,900
08 May 2023	14.00	14.21	13.85	14.03	13.73	975,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,315.05-363.57(-1.11%)

HANG SENG17,466.90-262.39(-1.48%)

CRUDE OIL90.57+0.89(+0.99%)

GOLD FUTURES1,918.60-18.00(-0.93%)

DOW33,618.88-388.00(-1.14%)

Bitcoin GBP21,550.99-110.77(-0.51%)

Used car buying scams: what you need to know

Genco Shipping & Trading Limited (GNK)

NIKKEI 225
32,315.05
-363.57(-1.11%)

HANG SENG
17,466.90
-262.39(-1.48%)

CRUDE OIL
90.57
+0.89(+0.99%)

GOLD FUTURES
1,918.60
-18.00(-0.93%)

DOW
33,618.88
-388.00(-1.14%)

Bitcoin GBP
21,550.99
-110.77(-0.51%)