Advertisement
Advertisement
U.S. Markets open in 4 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed Price. Currency in USD
14.85+0.29 (+1.99%)
At close: 01:00PM EST
14.85 0.00 (0.00%)
Pre-Market: 04:47AM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 202214.6515.2014.6514.8514.85573,900
Nov 23, 202214.3914.5614.1914.5614.56783,600
Nov 22, 202214.4814.5714.2614.3114.31739,900
Nov 21, 202214.1214.4013.9514.3914.391,014,200
Nov 18, 202214.8315.1114.1714.2814.281,561,900
Nov 17, 202215.4015.9615.2815.7915.791,325,700
Nov 16, 202216.1016.2415.5815.6615.661,313,800
Nov 15, 202216.4016.4616.0616.2116.211,223,200
Nov 14, 202216.2516.4315.8316.1716.171,799,500
Nov 11, 202215.7416.1515.4416.1216.122,155,700
Nov 10, 202214.6415.6114.5515.2115.212,501,800
Nov 09, 202214.6614.8014.1714.2014.20913,100
Nov 08, 202214.7714.9714.5614.7514.751,085,300
Nov 07, 202214.9015.0314.5614.6514.65863,100
Nov 04, 202214.0514.8614.0514.8114.811,092,700
Nov 03, 202213.6813.8913.5713.7013.70617,200
Nov 02, 202214.0114.2813.7713.7713.77855,600
Nov 01, 202213.6414.1313.4714.1014.101,032,300
Oct 31, 202213.2213.6113.1413.4013.40687,000
Oct 28, 202213.3613.4313.1413.4313.43642,400
Oct 27, 202213.8313.9013.2813.3613.36863,500
Oct 26, 202214.1414.3813.8213.8313.831,325,700
Oct 25, 202213.8014.1613.6114.1514.151,000,400
Oct 24, 202213.8313.9613.5913.8913.89786,900
Oct 21, 202213.5714.0113.3813.8513.85752,600
Oct 20, 202213.6913.7713.3913.4913.49724,200
Oct 19, 202214.3914.4813.7613.8713.87575,800
Oct 18, 202214.0314.4213.9214.4014.401,144,200
Oct 17, 202214.1614.3513.7213.8313.83995,400
Oct 14, 202214.0414.2113.9214.0314.03854,200
Oct 13, 202213.6914.0713.5013.9913.99986,100
Oct 12, 202213.5113.8013.2813.7513.75716,100
Oct 11, 202213.1013.7912.8113.5313.53971,700
Oct 10, 202214.0014.0613.2013.2713.271,192,600
Oct 07, 202213.7614.1213.7613.9113.91918,000
Oct 06, 202213.6813.9913.4013.9113.911,311,100
Oct 05, 202213.4513.7413.2613.6813.681,202,900
Oct 04, 202213.4013.5213.1913.5013.501,710,900
Oct 03, 202212.8013.2812.7413.1813.181,774,900
Sep 30, 202212.3312.8912.2912.5312.532,413,100
Sep 29, 202212.3012.4211.9212.1212.121,048,200
Sep 28, 202212.2512.5912.2012.4312.431,407,900
Sep 27, 202212.3012.5712.1512.2912.291,986,500
Sep 26, 202212.3112.6311.9812.0612.061,566,100
Sep 23, 202212.9112.9712.3912.6112.611,375,200
Sep 22, 202213.4013.6913.2113.2513.25825,300
Sep 21, 202214.0514.0913.5113.5213.52821,500
Sep 20, 202213.6014.1613.4914.0514.051,094,800
Sep 19, 202213.0213.3012.9213.1213.12883,300
Sep 16, 202213.8013.8013.2113.2813.282,271,500
Sep 15, 202214.0614.3013.8114.1014.10842,500
Sep 14, 202214.1814.4513.9414.0914.09932,500
Sep 13, 202214.1114.5314.1114.1414.141,344,100
Sep 12, 202214.2014.3814.0114.2914.291,371,500
Sep 09, 202213.9014.0613.8414.0014.00729,000
Sep 08, 202213.4713.7713.3913.5813.581,079,400
Sep 07, 202213.5313.6012.9713.2713.271,320,700
Sep 06, 202214.0814.2613.6113.7213.721,159,200
Sep 02, 202214.2214.3613.9414.0114.011,031,100
Sep 01, 202213.6914.2613.6514.0114.011,193,800
Aug 31, 202213.6513.9513.5613.7113.711,273,600
Aug 30, 202214.5514.5613.6513.7013.701,449,300
Aug 29, 202215.0515.1814.7514.7714.77996,100
Aug 26, 202215.2615.3014.7814.9714.971,195,000
Aug 25, 202215.4915.5615.0915.3215.32953,600
Aug 24, 202215.6515.7815.2915.4515.451,004,000
Aug 23, 202215.7615.9915.6715.8215.82779,600
Aug 22, 202215.3715.7615.2515.6515.65794,900
Aug 19, 202215.6915.7815.2915.5915.59771,400
Aug 18, 202215.8116.0915.5715.9015.901,116,500
Aug 17, 202215.7015.7615.4615.7015.701,122,700
Aug 16, 202216.1516.3015.7615.8815.881,540,800
Aug 15, 202216.8016.8015.6916.1716.171,833,200
Aug 12, 202217.5117.7717.1117.6417.641,323,500
Aug 11, 202217.6118.0917.4717.4817.481,420,600
Aug 10, 202217.5317.8817.3017.5717.572,870,400
Aug 09, 202217.5917.9517.2117.4917.491,484,400
Aug 08, 202217.5518.0717.1417.3917.391,998,600
Aug 05, 202217.6018.1317.2417.4517.451,306,600
Aug 04, 202218.9119.0117.0217.5117.511,921,100
Aug 03, 202219.3819.3818.4318.9118.911,075,600
Aug 02, 202219.6019.7718.8719.1819.18782,000
Aug 01, 202219.3719.9719.2219.8419.84870,800
Jul 29, 202219.4419.4418.8519.2819.28656,900
Jul 28, 202219.7019.7919.1119.2619.26590,200
Jul 27, 202218.9119.5318.7019.4419.44648,600
Jul 26, 202218.6018.9118.5018.7018.70646,600
Jul 25, 202218.6818.9618.4518.6018.60808,600
Jul 22, 202219.1219.2518.2518.4918.49490,000
Jul 21, 202219.0019.2218.3619.1119.11602,000
Jul 20, 202218.7018.8518.1018.8118.81664,100
Jul 19, 202217.8618.7717.8018.7018.70806,300
Jul 18, 202217.3617.9517.3017.7417.74843,700
Jul 15, 202216.5117.0316.4017.0217.02694,500
Jul 14, 202216.0316.3915.7216.3716.37816,100
Jul 13, 202216.0516.4715.9516.3216.32626,900
Jul 12, 202216.5016.5116.0516.1916.19735,800
Jul 11, 202216.7717.0416.5616.6316.63567,800
Jul 08, 202217.1417.1516.7516.9116.91663,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement