Advertisement
U.S. markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed Price. Currency in USD
20.26-0.16 (-0.78%)
At close: 04:00PM EDT
20.40 +0.14 (+0.69%)
After hours: 06:58PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202420.3820.4020.0720.2620.26605,300
Mar 15, 202420.4520.5920.2420.4220.42897,500
Mar 14, 202420.8420.8820.3320.4920.49660,200
Mar 13, 202421.2021.2420.7420.8420.84557,200
Mar 12, 202420.7721.2220.4921.1821.18842,700
Mar 11, 202420.4520.7920.2220.7820.78552,500
Mar 08, 202420.5020.7120.3320.7120.71642,700
Mar 07, 202419.8820.4819.8220.4520.45654,000
Mar 06, 202419.8620.1519.6919.9519.95671,400
Mar 05, 202419.6220.0919.5419.8619.86858,500
Mar 05, 20240.41 Dividend
Mar 04, 202420.7020.7320.0920.0919.68821,400
Mar 01, 202420.5320.9120.3820.6920.271,061,700
Feb 29, 202419.9820.4419.9220.4019.98774,700
Feb 28, 202420.1920.3219.7619.9619.55869,200
Feb 27, 202419.7120.1519.6319.6919.29676,400
Feb 26, 202419.6519.7619.2719.4719.07733,000
Feb 23, 202419.3819.9419.3819.8719.461,395,200
Feb 22, 202418.5019.7618.3519.4919.091,812,200
Feb 21, 202418.1418.2818.0218.1717.80707,500
Feb 20, 202417.7018.0617.4917.9217.551,048,000
Feb 16, 202417.7217.9117.6417.7217.36578,200
Feb 15, 202417.5317.9317.3317.6917.33534,300
Feb 14, 202417.7817.8317.3417.6017.24684,100
Feb 13, 202418.1718.1717.6117.6417.28633,700
Feb 12, 202418.1718.4018.1018.3317.96721,100
Feb 09, 202417.8318.2517.8118.1817.81833,400
Feb 08, 202417.7517.9317.7417.8217.46507,700
Feb 07, 202417.8817.9817.7417.9317.56486,800
Feb 06, 202417.6018.2217.5717.9317.56865,400
Feb 05, 202417.3017.5117.2117.4417.081,004,600
Feb 02, 202417.3017.4216.9417.2616.91975,300
Feb 01, 202417.6918.1817.3517.5717.211,113,800
Jan 31, 202417.9318.0017.5417.5417.18666,800
Jan 30, 202417.6517.9217.6317.8817.52529,900
Jan 29, 202417.7617.7617.3417.7317.37580,900
Jan 26, 202417.5017.8417.4217.8117.45637,300
Jan 25, 202417.6717.6717.1117.4217.06578,400
Jan 24, 202417.0017.6617.0017.6517.29952,200
Jan 23, 202417.0017.0816.8216.8216.48668,400
Jan 22, 202417.0217.0816.8517.0516.70645,600
Jan 19, 202417.0317.1116.7417.1016.75925,700
Jan 18, 202416.4917.0116.3816.9816.63893,700
Jan 17, 202416.1216.4415.9816.3015.97532,600
Jan 16, 202416.1816.4715.9916.2615.93803,400
Jan 12, 202416.1016.2215.8515.9515.62592,300
Jan 11, 202415.9815.9815.6615.8315.51399,600
Jan 10, 202416.0816.2615.9816.0215.69689,800
Jan 09, 202416.2816.2815.8015.9315.60696,300
Jan 08, 202416.5616.6016.2016.4716.13653,800
Jan 05, 202416.4717.0116.2116.9016.56785,500
Jan 04, 202416.9217.2816.8417.0016.651,108,400
Jan 03, 202416.2917.0416.2216.7716.431,325,900
Jan 02, 202416.6516.7616.2316.2415.91755,400
Dec 29, 202316.6016.7116.3716.5916.25651,200
Dec 28, 202316.3616.7216.3316.4816.14672,300
Dec 27, 202316.2216.4816.2216.4516.11601,700
Dec 26, 202316.3016.4316.0916.2315.90610,900
Dec 22, 202316.3416.5416.2616.4616.12693,300
Dec 21, 202315.9616.1815.8216.1815.85522,100
Dec 20, 202315.8416.1615.7015.7515.43796,100
Dec 19, 202315.7715.9115.5715.9015.58843,100
Dec 18, 202316.0016.2215.6615.8115.49910,800
Dec 15, 202315.3715.7815.2515.7015.381,164,400
Dec 14, 202314.9215.2414.9115.1514.84858,800
Dec 13, 202314.6914.7714.2814.7314.43762,700
Dec 12, 202314.5114.8314.4314.7814.48605,500
Dec 11, 202314.3114.5514.2814.4614.16486,700
Dec 08, 202314.2514.4714.2314.3114.02459,500
Dec 07, 202314.4414.4414.0214.1713.88736,100
Dec 06, 202314.6614.8414.3914.4414.15714,300
Dec 05, 202315.2515.3114.6014.6614.361,123,100
Dec 04, 202316.0616.0615.5615.6515.33935,800
Dec 01, 202315.5516.1615.5016.1315.801,082,500
Nov 30, 202315.1815.5615.1715.5215.201,006,300
Nov 29, 202315.0515.1614.9115.0714.76711,200
Nov 28, 202315.2015.2014.9014.9114.61505,700
Nov 27, 202315.3715.4415.0515.1714.86700,100
Nov 24, 202315.0015.4414.9915.3915.08618,700
Nov 22, 202314.7414.8014.6014.7014.40638,300
Nov 21, 202314.2614.8314.1914.7814.481,089,600
Nov 21, 20230.15 Dividend
Nov 20, 202314.3814.3914.1514.3513.911,122,800
Nov 17, 202314.3014.5814.2514.3613.92874,100
Nov 16, 202313.9014.1913.9014.1713.741,004,500
Nov 15, 202313.9314.0213.8213.9713.541,020,500
Nov 14, 202313.7613.9513.5113.9413.51908,600
Nov 13, 202313.4813.7413.4813.6913.27583,600
Nov 10, 202313.7313.7713.4213.4813.07490,000
Nov 09, 202313.1814.0113.1013.6913.271,547,100
Nov 08, 202313.0213.0212.6512.8212.43673,600
Nov 07, 202313.3113.3513.0813.0812.68523,600
Nov 06, 202313.4313.4513.2813.4113.00459,300
Nov 03, 202313.2313.5413.1213.4213.01741,700
Nov 02, 202313.1713.2913.0813.2012.80636,200
Nov 01, 202313.2113.2112.8712.9912.59701,700
Oct 31, 202313.2213.4413.1013.1712.77515,300
Oct 30, 202313.2913.4212.9313.1812.78608,300
Oct 27, 202313.4413.4813.1213.1512.75573,800
Oct 26, 202313.6513.6513.2613.4413.03752,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...