UK markets close in 5 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202315.5815.7315.2515.4015.40768,200
22 Mar 202315.6715.6715.2915.3415.34714,200
21 Mar 202315.2715.8015.2715.6015.60991,500
20 Mar 202315.2215.4115.0915.1315.13886,500
17 Mar 202315.7415.7414.9215.0915.092,598,000
16 Mar 202315.9816.0015.4715.8815.881,111,700
15 Mar 202316.2616.5316.0116.1516.151,212,900
14 Mar 202316.8017.2316.6916.8216.821,467,100
13 Mar 202316.5016.7316.0616.3616.361,570,800
10 Mar 202317.1917.5316.7916.9616.961,218,200
09 Mar 202318.1918.2517.1817.2017.201,387,500
08 Mar 202317.9918.4217.9518.3418.34942,700
07 Mar 202318.2318.3617.7718.0218.021,201,900
06 Mar 202318.9819.0918.1018.3318.331,846,800
06 Mar 20230.5 Dividend
03 Mar 202319.4819.5919.0719.5819.081,568,800
02 Mar 202319.4819.6019.2419.5519.05968,700
01 Mar 202319.3619.6219.2319.5219.02971,700
28 Feb 202319.3819.4318.9319.0518.561,829,000
27 Feb 202319.5019.7519.2119.3918.891,543,700
24 Feb 202319.7119.8419.0219.1318.641,891,500
23 Feb 202318.7919.8018.6819.6919.192,145,800
22 Feb 202318.2418.7518.2418.4718.001,024,800
21 Feb 202318.1418.6318.1418.1817.721,103,100
17 Feb 202318.3018.3718.0418.0617.60926,200
16 Feb 202318.6418.7718.3918.4017.93910,300
15 Feb 202318.5818.8118.3918.6618.18616,100
14 Feb 202318.3218.8918.3218.6818.20814,200
13 Feb 202318.3018.5418.0218.4417.97680,400
10 Feb 202318.3818.4017.9618.3117.84650,600
09 Feb 202318.6718.8918.2918.3717.90910,800
08 Feb 202318.1618.8618.0918.5418.071,128,800
07 Feb 202317.5418.1617.5318.0717.61873,900
06 Feb 202317.5117.7217.4317.5017.05808,100
03 Feb 202317.8017.9517.5317.5817.13912,400
02 Feb 202318.2018.3017.5917.8117.36919,500
01 Feb 202318.1218.3117.7818.0517.59943,800
31 Jan 202317.9818.1817.8318.1417.68806,100
30 Jan 202318.1418.5517.9917.9917.531,281,300
27 Jan 202317.3817.9117.3517.9017.44732,800
26 Jan 202317.2017.3516.8317.2716.83457,900
25 Jan 202316.9417.0616.6317.0416.60566,800
24 Jan 202317.3017.3016.8717.0016.57653,800
23 Jan 202317.3517.3716.8417.2016.761,054,200
20 Jan 202316.6117.4916.5117.4817.03897,200
19 Jan 202316.3216.5316.0516.4316.01886,900
18 Jan 202316.7716.9016.4416.5116.091,098,700
17 Jan 202316.1816.7116.1816.6716.241,228,700
13 Jan 202316.0016.2715.9316.1315.72839,400
12 Jan 202315.7816.1915.7216.0015.59659,700
11 Jan 202315.8316.0815.7215.7815.38608,200
10 Jan 202315.4915.8415.4915.7915.39956,300
09 Jan 202315.5915.6915.3315.4715.07751,300
06 Jan 202315.1615.6315.0915.4715.071,057,700
05 Jan 202315.0015.0314.6715.0114.63565,600
04 Jan 202314.8915.0614.6514.8614.48683,100
03 Jan 202315.4415.5514.9815.0714.69827,100
30 Dec 202215.2115.4015.1015.3614.97511,400
29 Dec 202215.1515.5015.1515.3214.93543,000
28 Dec 202215.3115.5315.0515.1214.73611,500
27 Dec 202215.6815.7515.1915.4515.06967,900
23 Dec 202215.4415.6615.2315.5515.15534,600
22 Dec 202215.5515.6515.0715.3714.98564,000
21 Dec 202215.1815.7215.1015.6715.271,406,900
20 Dec 202214.2215.0114.1314.9914.611,230,000
19 Dec 202214.7114.7713.9014.0513.69914,900
16 Dec 202214.6914.8014.4114.6414.271,273,400
15 Dec 202214.6514.9614.6414.8414.46733,600
14 Dec 202214.8114.8714.4314.6314.26713,700
13 Dec 202215.0615.2314.7314.7614.38840,500
12 Dec 202214.7014.9114.6214.6714.30636,300
09 Dec 202214.6314.9514.5314.7014.32545,700
08 Dec 202214.4814.8214.4414.6114.24623,200
07 Dec 202214.5014.5213.9414.2113.85894,800
06 Dec 202214.6314.8314.3414.4814.11674,500
05 Dec 202214.9015.3714.5614.6214.25767,900
02 Dec 202214.4514.7314.3114.6914.31592,900
01 Dec 202214.8915.0214.3514.4414.07816,600
30 Nov 202214.7014.8314.2814.8314.45802,600
29 Nov 202214.8015.1814.5214.6314.26965,700
28 Nov 202214.7814.8514.3114.4814.11746,200
25 Nov 202214.6515.2014.6514.8514.47573,900
23 Nov 202214.3914.5614.1914.5614.19783,600
22 Nov 202214.4814.5714.2614.3113.94739,900
21 Nov 202214.1214.4013.9514.3914.021,014,200
18 Nov 202214.8315.1114.1714.2813.921,561,900
18 Nov 20220.78 Dividend
17 Nov 202215.4015.9615.2815.7914.631,325,700
16 Nov 202216.1016.2415.5815.6614.511,313,800
15 Nov 202216.4016.4616.0616.2115.021,223,200
14 Nov 202216.2516.4315.8316.1714.981,799,500
11 Nov 202215.7416.1515.4416.1214.932,156,000
10 Nov 202214.6415.6114.5515.2114.092,501,800
09 Nov 202214.6614.8014.1714.2013.15913,100
08 Nov 202214.7714.9714.5614.7513.661,085,300
07 Nov 202214.9015.0314.5614.6513.57863,100
04 Nov 202214.0514.8614.0514.8113.721,093,300
03 Nov 202213.6813.8913.5713.7012.69617,200
02 Nov 202214.0114.2813.7713.7712.76855,600
01 Nov 202213.6414.1313.4714.1013.061,032,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...