UK markets open in 57 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.57+0.08 (+0.46%)
At close: 04:00PM EDT
17.76 +0.19 (+1.08%)
After hours: 07:15PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202217.5317.8817.3017.5717.572,869,100
09 Aug 202217.5917.9517.2117.4917.491,484,400
08 Aug 202217.5518.0717.1417.3917.391,998,600
05 Aug 202217.6018.1317.2417.4517.451,306,600
04 Aug 202218.9119.0117.0217.5117.511,921,100
03 Aug 202219.3819.3818.4318.9118.911,075,600
02 Aug 202219.6019.7718.8719.1819.18782,000
01 Aug 202219.3719.9719.2219.8419.84870,800
29 Jul 202219.4419.4418.8519.2819.28656,900
28 Jul 202219.7019.7919.1119.2619.26590,200
27 Jul 202218.9119.5318.7019.4419.44648,600
26 Jul 202218.6018.9118.5018.7018.70646,600
25 Jul 202218.6818.9618.4518.6018.60808,600
22 Jul 202219.1219.2518.2518.4918.49490,000
21 Jul 202219.0019.2218.3619.1119.11602,000
20 Jul 202218.7018.8518.1018.8118.81664,100
19 Jul 202217.8618.7717.8018.7018.70806,300
18 Jul 202217.3617.9517.3017.7417.74843,700
15 Jul 202216.5117.0316.4017.0217.02694,500
14 Jul 202216.0316.3915.7216.3716.37816,100
13 Jul 202216.0516.4715.9516.3216.32626,900
12 Jul 202216.5016.5116.0516.1916.19735,800
11 Jul 202216.7717.0416.5616.6316.63567,800
08 Jul 202217.1417.1516.7516.9116.91663,100
07 Jul 202217.0217.5516.8616.9616.96936,800
06 Jul 202217.3617.6316.2016.5116.511,374,000
05 Jul 202217.6517.9017.2617.6517.65940,800
01 Jul 202219.1919.2017.6418.1018.101,212,600
30 Jun 202219.1019.5918.9219.3219.32730,900
29 Jun 202219.8019.8719.0819.4419.44631,400
28 Jun 202219.8119.9519.3419.6619.66825,200
27 Jun 202219.0020.0618.8619.9119.911,341,400
24 Jun 202218.6318.9418.1918.3718.371,772,600
23 Jun 202219.2519.3618.3618.5818.581,144,300
22 Jun 202219.9520.1318.8919.0519.051,404,100
21 Jun 202220.6921.1420.3920.4620.46901,900
17 Jun 202220.7621.0120.1820.4420.441,117,700
16 Jun 202220.4320.7219.7820.3320.331,294,800
15 Jun 202221.0321.2420.5421.0621.06854,800
14 Jun 202221.1021.9820.9421.1321.131,048,100
13 Jun 202221.5221.9420.7620.9020.901,515,400
10 Jun 202222.1822.9221.9722.3322.331,045,400
09 Jun 202223.5523.6222.5622.6022.601,657,300
08 Jun 202226.3526.4123.8023.8523.852,200,700
07 Jun 202226.4526.9826.1026.9326.93995,700
06 Jun 202226.9727.1526.2526.6926.691,495,700
03 Jun 202225.3126.4225.2526.3026.30849,400
02 Jun 202225.5926.4825.1525.4925.491,120,900
01 Jun 202225.5626.0024.8225.6625.661,240,300
31 May 202225.4226.5024.7125.2525.251,800,500
27 May 202225.0025.3724.4225.1825.181,247,700
26 May 202224.6725.4124.3425.2225.221,104,100
25 May 202224.7025.0623.5724.8924.891,452,700
24 May 202225.0025.7424.4024.5324.532,052,400
23 May 202223.8925.6423.5225.4625.463,169,400
20 May 202222.5623.3422.2822.6622.661,343,800
19 May 202221.1922.5821.1722.2022.20807,700
18 May 202221.8722.7421.1621.4421.44925,500
17 May 202222.4122.6621.6821.8221.821,005,600
16 May 202221.2822.2321.2021.9521.951,019,900
13 May 202220.9521.5620.8120.8320.831,154,900
13 May 20220.79 Dividend
12 May 202221.8021.8020.4921.3920.601,163,800
11 May 202221.5522.7221.5522.0421.231,150,400
10 May 202221.2522.1021.0121.5520.75915,500
09 May 202222.3522.4420.3820.6219.861,327,800
06 May 202223.5123.5122.3622.5721.741,385,100
05 May 202223.6724.0822.6023.2422.381,008,500
04 May 202223.0223.6222.7523.3722.511,138,700
03 May 202222.0023.0021.9722.8121.97758,000
02 May 202221.9322.3621.3821.9221.11758,000
29 Apr 202222.8722.9621.9722.0321.22759,900
28 Apr 202223.0923.1922.2722.7021.86880,000
27 Apr 202221.8023.1721.7523.0222.171,165,200
26 Apr 202221.0021.6120.5721.1820.401,347,400
25 Apr 202222.6122.6519.6720.8720.102,305,100
22 Apr 202224.1224.6823.3723.6022.731,063,700
21 Apr 202225.7025.8623.9224.0223.131,185,700
20 Apr 202225.7126.0024.5925.3624.421,423,800
19 Apr 202225.5325.7424.7625.6424.691,300,600
18 Apr 202224.7125.8923.8525.5624.621,708,000
14 Apr 202222.9425.0022.9424.6423.732,301,900
13 Apr 202222.0922.8722.0722.7021.861,109,100
12 Apr 202221.4022.0021.2521.7120.911,205,300
11 Apr 202222.4722.4720.7521.1720.391,548,700
08 Apr 202221.8622.4521.8222.1021.28863,600
07 Apr 202221.2022.0821.1521.7820.98891,600
06 Apr 202221.9522.6521.3321.3820.591,762,900
05 Apr 202222.2523.1821.9622.1521.331,540,000
04 Apr 202223.7224.2821.7522.2021.381,619,200
01 Apr 202223.6424.4523.5123.7222.841,051,700
31 Mar 202223.0623.7023.0623.6222.751,092,000
30 Mar 202223.5023.9923.1123.1222.27926,400
29 Mar 202223.6023.6021.5323.2522.391,536,500
28 Mar 202223.8424.4523.4123.5522.681,266,700
25 Mar 202223.1923.8722.9023.8622.981,114,300
24 Mar 202223.2523.4322.6723.1822.321,388,100
23 Mar 202221.5523.5021.5423.3422.482,264,000
22 Mar 202221.4321.7521.1321.3320.54748,700
21 Mar 202220.9821.8020.7421.4520.661,329,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...