GNK - Genco Shipping & Trading Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201711.6911.8311.4011.4311.4355,892
Nov 20, 201711.2711.6810.6511.5611.56159,100
Nov 17, 201710.1210.8310.1210.6610.6664,500
Nov 16, 201710.4910.669.9510.1510.15155,500
Nov 15, 20179.9410.619.7510.4810.48104,500
Nov 14, 201711.0611.079.949.999.99153,300
Nov 13, 201711.1811.2311.0511.0711.0741,700
Nov 10, 201711.1911.4510.9011.2011.2025,600
Nov 09, 201711.0511.4110.9611.3111.3176,500
Nov 08, 201711.4111.4111.0211.0911.0966,900
Nov 07, 201712.0512.0511.3311.3811.3881,200
Nov 06, 201711.6012.0711.6011.8511.8580,300
Nov 03, 201711.6611.7711.3711.5311.5370,500
Nov 02, 201711.4311.7911.3311.5711.5774,700
Nov 01, 201711.9812.1211.5912.0212.0281,500
Oct 31, 201711.9312.1311.7312.0112.0181,700
Oct 30, 201712.0512.1711.8211.9611.9646,300
Oct 27, 201712.0512.2011.7212.0212.0282,500
Oct 26, 201711.7712.4311.7712.0612.0659,800
Oct 25, 201712.3412.3411.2611.9811.98113,800
Oct 24, 201712.6312.8612.4812.5312.5333,000
Oct 23, 201712.9413.3212.5212.5312.5369,800
Oct 20, 201712.7513.3512.3313.0113.01116,900
Oct 19, 201712.6012.6612.2412.5912.5937,600
Oct 18, 201712.4812.8912.4412.7412.7456,900
Oct 17, 201712.5012.7512.2012.4012.4039,400
Oct 16, 201712.2412.9012.2412.3712.3758,400
Oct 13, 201711.9712.1711.9312.1412.1434,000
Oct 12, 201711.8912.1611.7511.7911.7929,700
Oct 11, 201712.2512.2511.8611.9411.9415,900
Oct 10, 201711.6612.3311.5712.0912.0984,800
Oct 09, 201712.0012.0211.4311.4711.4770,500
Oct 06, 201712.0012.2111.9012.0412.0489,900
Oct 05, 201711.8712.2111.8312.2012.2033,100
Oct 04, 201711.8212.2311.7011.8611.8632,100
Oct 03, 201711.4912.0011.4611.9211.9280,700
Oct 02, 201711.5411.7411.2011.5411.5446,800
Sep 29, 201711.7311.8811.5211.5911.5917,600
Sep 28, 201712.1512.3111.5811.7611.7645,900
Sep 27, 201711.7912.2811.7612.1812.1841,800
Sep 26, 201711.5711.8511.4911.7311.7366,100
Sep 25, 201712.4712.5111.4611.6411.64121,900
Sep 22, 201712.6413.1512.3112.5612.5686,000
Sep 21, 201713.2513.4112.5412.6712.6766,600
Sep 20, 201713.5013.7313.1413.2113.2152,800
Sep 19, 201713.3113.3512.9313.2013.2018,300
Sep 18, 201713.0013.4512.8313.2113.2129,400
Sep 15, 201712.8913.0212.6812.9712.9770,700
Sep 14, 201712.8213.0012.7012.8612.8638,700
Sep 13, 201713.2013.2412.6612.8512.8546,700
Sep 12, 201714.0014.0013.2013.3113.3158,500
Sep 11, 201713.6014.1413.6013.9313.9349,400
Sep 08, 201713.8614.0313.4113.6913.6947,800
Sep 07, 201714.0514.2013.6713.8613.8644,200
Sep 06, 201713.8214.1113.7513.8713.8760,300
Sep 05, 201714.2114.2913.3013.5513.5591,300
Sep 01, 201713.8314.1513.7614.0014.0036,900
Aug 31, 201714.0314.4013.7713.9113.9154,500
Aug 30, 201714.0014.0013.8013.9313.9357,600
Aug 29, 201713.5714.1013.1714.0014.00130,200
Aug 28, 201714.1614.5913.5813.7013.7079,600
Aug 25, 201712.9014.0412.7213.8713.87129,400
Aug 24, 201712.7912.9512.5712.8412.8467,800
Aug 23, 201712.4412.9512.1912.7412.74102,000
Aug 22, 201712.0912.5311.8812.5112.5166,100
Aug 21, 201712.5012.5911.6512.0112.0165,500
Aug 18, 201712.1512.4012.0612.3912.3949,900
Aug 17, 201712.4213.0012.1012.1812.1871,300
Aug 16, 201712.3312.8811.9112.4212.42130,600
Aug 15, 201712.6612.7712.2212.2812.2861,000
Aug 14, 201712.0012.6912.0012.5912.59106,200
Aug 11, 201711.0912.2111.0911.8511.85113,800
Aug 10, 201710.9511.6110.8511.0911.09112,400
Aug 09, 201710.9010.9610.5410.8110.8151,000
Aug 08, 201711.1011.3010.5210.9010.90182,900
Aug 07, 201710.7511.6810.7111.4011.40198,900
Aug 04, 20179.9910.499.9510.2610.2685,800
Aug 03, 201710.1510.339.819.969.9669,900
Aug 02, 201710.4310.439.9510.1310.1358,100
Aug 01, 201710.2210.5010.1210.4110.4147,500
Jul 31, 20179.9110.289.8210.1810.1840,300
Jul 28, 20179.8210.359.749.859.8532,400
Jul 27, 201710.1110.209.689.839.8352,000
Jul 26, 201710.5010.8910.0010.0710.0749,000
Jul 25, 201710.3011.0910.3010.4510.45134,400
Jul 24, 201710.3310.4610.0110.1210.1250,700
Jul 21, 201710.4910.4910.2010.2710.2754,900
Jul 20, 201710.7911.0710.3510.3910.3968,200
Jul 19, 201710.2210.6510.1410.5410.5444,200
Jul 18, 201710.9810.9810.1010.2410.2462,200
Jul 17, 201710.8711.2310.7010.8210.8257,200
Jul 14, 201710.6311.3310.2410.9110.91146,500
Jul 13, 201710.0410.879.9710.4710.47123,700
Jul 12, 20179.529.939.509.869.8693,900
Jul 11, 20179.059.518.959.379.37105,700
Jul 10, 20178.959.128.839.039.0349,800
Jul 07, 20179.019.098.889.069.0672,600
Jul 06, 20179.529.528.949.059.05100,700
Jul 05, 20179.719.749.259.559.55102,800
Jul 03, 20179.509.779.489.649.6434,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...