GNK - Genco Shipping & Trading Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201813.6313.9613.6313.7013.7080,377
Sep 24, 201813.7213.8913.5413.6113.6194,800
Sep 21, 201813.7013.7213.2413.6213.62362,800
Sep 20, 201813.3913.7513.2213.7213.72183,900
Sep 19, 201813.1313.4913.1313.3013.30130,300
Sep 18, 201812.8813.2112.8813.1313.13119,800
Sep 17, 201813.1913.2812.7612.9212.92116,300
Sep 14, 201812.6813.3812.6713.1313.13237,300
Sep 13, 201812.8012.8612.4912.5512.55126,900
Sep 12, 201812.9313.3412.7012.7712.77201,300
Sep 11, 201812.5813.0612.5312.9512.95185,200
Sep 10, 201812.6012.8712.5812.6812.68239,000
Sep 07, 201812.4512.7612.4512.4812.48294,700
Sep 06, 201812.8012.8712.4012.5412.54336,400
Sep 05, 201813.2113.3312.7612.8012.80175,200
Sep 04, 201813.6613.7413.2813.3013.30228,700
Aug 31, 201814.0014.1513.3713.7313.73203,500
Aug 30, 201814.3014.3613.8314.0914.09147,500
Aug 29, 201814.4814.5314.2514.3714.37113,100
Aug 28, 201814.1614.5014.1514.4214.42165,900
Aug 27, 201814.0014.2513.8114.0514.05253,400
Aug 24, 201813.9114.1813.9113.9913.99219,800
Aug 23, 201814.0514.1113.7513.8513.85154,600
Aug 22, 201813.9814.3913.9814.1214.12206,700
Aug 21, 201813.4513.9813.4513.9013.90214,700
Aug 20, 201813.0513.5413.0513.3713.37234,100
Aug 17, 201812.5513.1212.5513.0513.05258,200
Aug 16, 201812.6312.8312.4812.5212.52181,500
Aug 15, 201813.1313.3712.4412.6012.60324,300
Aug 14, 201813.2613.3613.0213.2013.20257,700
Aug 13, 201813.4213.4813.1413.1913.19157,100
Aug 10, 201813.7614.0313.3913.4913.49330,800
Aug 09, 201814.5014.9113.4513.8813.88510,200
Aug 08, 201814.8014.8214.4314.5114.51122,200
Aug 07, 201814.9314.9614.5514.7414.74140,800
Aug 06, 201814.5914.9914.5014.7914.7971,700
Aug 03, 201814.7614.8214.4014.5714.57149,700
Aug 02, 201814.5714.9014.4814.7514.7580,000
Aug 01, 201814.7014.8514.2714.7114.71279,500
Jul 31, 201814.6014.9114.5214.8514.85226,000
Jul 30, 201814.7815.0014.4314.5214.52118,600
Jul 27, 201814.9615.0114.7114.7314.73108,300
Jul 26, 201815.2315.2314.8215.0615.06173,900
Jul 25, 201815.0515.4314.9215.3315.33166,000
Jul 24, 201815.2615.3715.0315.0615.06153,300
Jul 23, 201815.0315.5314.9415.0515.05102,000
Jul 20, 201815.5615.5614.9915.0215.02174,500
Jul 19, 201815.7415.9615.5315.5615.56155,000
Jul 18, 201815.1415.9514.8415.7815.78319,000
Jul 17, 201814.4414.9814.4014.8514.85164,000
Jul 16, 201815.0415.1214.4014.5114.51232,800
Jul 13, 201815.1715.2514.8015.0815.08279,300
Jul 12, 201815.6015.6015.0615.1815.18260,400
Jul 11, 201815.8115.9415.4315.4715.47179,800
Jul 10, 201815.7616.0915.7515.9415.94410,600
Jul 09, 201815.5515.8115.3615.7515.75146,900
Jul 06, 201815.5715.7215.4015.4715.47261,800
Jul 05, 201815.9416.1915.4115.5315.53219,100
Jul 03, 201815.5016.3215.4915.8715.87200,900
Jul 02, 201815.3815.4114.9615.3115.31256,600
Jun 29, 201815.8515.9515.5015.5015.50442,600
Jun 28, 201815.9816.0015.4915.8315.83329,100
Jun 27, 201816.7116.8815.9315.9915.99345,300
Jun 26, 201816.6016.8316.4016.7016.70206,100
Jun 25, 201817.1417.1416.4016.5716.57292,000
Jun 22, 201816.8617.3316.8617.1417.14458,000
Jun 21, 201817.2017.2016.4116.6816.68254,900
Jun 20, 201817.4517.4717.0517.1917.19254,700
Jun 19, 201817.0517.5016.8117.4717.47466,200
Jun 18, 201816.6417.2716.6417.2317.23750,100
Jun 15, 201816.8516.8816.3416.6116.612,171,100
Jun 14, 201818.2118.8918.1118.1718.17251,400
Jun 13, 201818.8719.0117.8818.2818.28225,600
Jun 12, 201819.5019.5218.8418.9118.91235,400
Jun 11, 201819.7719.8619.3019.5719.57113,200
Jun 08, 201819.8219.9419.5019.7719.77189,700
Jun 07, 201818.7120.0718.7119.7119.71364,700
Jun 06, 201819.0619.4918.5718.6918.69167,200
Jun 05, 201819.0319.0418.7518.9918.99149,900
Jun 04, 201818.8119.1618.8119.0319.03126,400
Jun 01, 201818.4218.9218.3718.7718.77139,800
May 31, 201818.5418.7318.2518.3318.33182,300
May 30, 201817.5418.6717.5418.6018.60362,700
May 29, 201818.1418.1417.0817.4617.46286,200
May 25, 201819.0019.0618.2118.2418.24151,700
May 24, 201818.4619.6018.3619.1219.12497,800
May 23, 201818.6718.8918.4218.4718.47309,800
May 22, 201817.8118.8717.6918.7518.75768,900
May 21, 201817.8318.1517.6417.7817.78538,400
May 18, 201817.7517.8517.5117.7117.71120,800
May 17, 201817.6217.9317.5617.7317.73229,000
May 16, 201817.8217.8217.4617.6017.60146,700
May 15, 201817.8618.0317.4517.8717.87278,200
May 14, 201818.0818.2517.8117.9217.92118,500
May 11, 201817.4818.1417.2918.0218.02192,700
May 10, 201817.9818.1117.2817.4417.44146,700
May 09, 201817.4518.9817.4517.8217.82349,400
May 08, 201817.1017.3817.1017.2717.27165,800
May 07, 201816.6217.2416.5817.0617.06144,200
May 04, 201816.7517.0016.5016.5516.5599,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...