UK Markets open in 1 hr 20 mins

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.21-0.27 (-1.86%)
At close: 04:00PM EST
14.51 +0.30 (+2.11%)
After hours: 07:47PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 202214.5014.5213.9414.2114.21894,800
06 Dec 202214.6314.8314.3414.4814.48674,500
05 Dec 202214.9015.3714.5614.6214.62767,900
02 Dec 202214.4514.7314.3114.6914.69592,900
01 Dec 202214.8915.0214.3514.4414.44816,600
30 Nov 202214.7014.8314.2814.8314.83802,600
29 Nov 202214.8015.1814.5214.6314.63965,700
28 Nov 202214.7814.8514.3114.4814.48746,200
25 Nov 202214.6515.2014.6514.8514.85573,900
23 Nov 202214.3914.5614.1914.5614.56783,600
22 Nov 202214.4814.5714.2614.3114.31739,900
21 Nov 202214.1214.4013.9514.3914.391,014,200
18 Nov 202214.8315.1114.1714.2814.281,561,900
17 Nov 202215.4015.9615.2815.7915.791,325,700
16 Nov 202216.1016.2415.5815.6615.661,313,800
15 Nov 202216.4016.4616.0616.2116.211,223,200
14 Nov 202216.2516.4315.8316.1716.171,799,500
11 Nov 202215.7416.1515.4416.1216.122,155,700
10 Nov 202214.6415.6114.5515.2115.212,501,800
09 Nov 202214.6614.8014.1714.2014.20913,100
08 Nov 202214.7714.9714.5614.7514.751,085,300
07 Nov 202214.9015.0314.5614.6514.65863,100
04 Nov 202214.0514.8614.0514.8114.811,092,700
03 Nov 202213.6813.8913.5713.7013.70617,200
02 Nov 202214.0114.2813.7713.7713.77855,600
01 Nov 202213.6414.1313.4714.1014.101,032,300
31 Oct 202213.2213.6113.1413.4013.40687,000
28 Oct 202213.3613.4313.1413.4313.43642,400
27 Oct 202213.8313.9013.2813.3613.36863,500
26 Oct 202214.1414.3813.8213.8313.831,325,700
25 Oct 202213.8014.1613.6114.1514.151,000,400
24 Oct 202213.8313.9613.5913.8913.89786,900
21 Oct 202213.5714.0113.3813.8513.85752,600
20 Oct 202213.6913.7713.3913.4913.49724,200
19 Oct 202214.3914.4813.7613.8713.87575,800
18 Oct 202214.0314.4213.9214.4014.401,144,200
17 Oct 202214.1614.3513.7213.8313.83995,400
14 Oct 202214.0414.2113.9214.0314.03854,200
13 Oct 202213.6914.0713.5013.9913.99986,100
12 Oct 202213.5113.8013.2813.7513.75716,100
11 Oct 202213.1013.7912.8113.5313.53971,700
10 Oct 202214.0014.0613.2013.2713.271,192,600
07 Oct 202213.7614.1213.7613.9113.91918,000
06 Oct 202213.6813.9913.4013.9113.911,311,100
05 Oct 202213.4513.7413.2613.6813.681,202,900
04 Oct 202213.4013.5213.1913.5013.501,710,900
03 Oct 202212.8013.2812.7413.1813.181,774,900
30 Sept 202212.3312.8912.2912.5312.532,413,100
29 Sept 202212.3012.4211.9212.1212.121,048,200
28 Sept 202212.2512.5912.2012.4312.431,407,900
27 Sept 202212.3012.5712.1512.2912.291,986,500
26 Sept 202212.3112.6311.9812.0612.061,566,100
23 Sept 202212.9112.9712.3912.6112.611,375,200
22 Sept 202213.4013.6913.2113.2513.25825,300
21 Sept 202214.0514.0913.5113.5213.52821,500
20 Sept 202213.6014.1613.4914.0514.051,094,800
19 Sept 202213.0213.3012.9213.1213.12883,300
16 Sept 202213.8013.8013.2113.2813.282,271,500
15 Sept 202214.0614.3013.8114.1014.10842,500
14 Sept 202214.1814.4513.9414.0914.09932,500
13 Sept 202214.1114.5314.1114.1414.141,344,100
12 Sept 202214.2014.3814.0114.2914.291,371,500
09 Sept 202213.9014.0613.8414.0014.00729,000
08 Sept 202213.4713.7713.3913.5813.581,079,400
07 Sept 202213.5313.6012.9713.2713.271,320,700
06 Sept 202214.0814.2613.6113.7213.721,159,200
02 Sept 202214.2214.3613.9414.0114.011,031,100
01 Sept 202213.6914.2613.6514.0114.011,193,800
31 Aug 202213.6513.9513.5613.7113.711,273,600
30 Aug 202214.5514.5613.6513.7013.701,449,300
29 Aug 202215.0515.1814.7514.7714.77996,100
26 Aug 202215.2615.3014.7814.9714.971,195,000
25 Aug 202215.4915.5615.0915.3215.32953,600
24 Aug 202215.6515.7815.2915.4515.451,004,000
23 Aug 202215.7615.9915.6715.8215.82779,600
22 Aug 202215.3715.7615.2515.6515.65794,900
19 Aug 202215.6915.7815.2915.5915.59771,400
18 Aug 202215.8116.0915.5715.9015.901,116,500
17 Aug 202215.7015.7615.4615.7015.701,122,700
16 Aug 202216.1516.3015.7615.8815.881,540,800
15 Aug 202216.8016.8015.6916.1716.171,833,200
12 Aug 202217.5117.7717.1117.6417.641,323,500
11 Aug 202217.6118.0917.4717.4817.481,420,600
10 Aug 202217.5317.8817.3017.5717.572,870,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...