GNK - Genco Shipping & Trading Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201817.0517.5016.8117.4717.47466,240
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
May 03, 201816.3916.7316.2816.7116.7179,800
May 02, 201816.0116.6316.0016.3416.3484,300
May 01, 201815.9816.0815.6416.0816.0868,700
Apr 30, 201816.6516.6515.9516.0016.0096,500
Apr 27, 201816.5116.7816.4716.6716.6795,000
Apr 26, 201816.4416.8116.3016.4916.4987,300
Apr 25, 201816.2816.5316.0016.4416.4474,000
Apr 24, 201816.8117.2516.1316.2816.28134,500
Apr 23, 201816.8316.8316.0916.7416.74118,400
Apr 20, 201816.7117.0016.6116.7416.74179,700
Apr 19, 201816.6116.9816.5816.8316.83181,400
Apr 18, 201815.8416.9815.8416.7616.76218,700
Apr 17, 201815.7715.9815.7515.8615.86155,100
Apr 16, 201815.7315.8615.4015.8015.80189,800
Apr 13, 201815.3815.5115.3015.5015.50127,100
Apr 12, 201814.8515.3414.8515.2715.27196,000
Apr 11, 201814.5215.1114.5214.7714.77169,600
Apr 10, 201814.2414.9014.2414.6914.69148,000
Apr 09, 201814.3414.5214.0714.1214.1291,700
Apr 06, 201814.6414.8914.1614.3314.3374,000
Apr 05, 201814.2315.0014.1514.7514.75131,300
Apr 04, 201814.0014.3613.7014.2714.27143,900
Apr 03, 201814.5614.6914.1014.3614.3685,500
Apr 02, 201814.0914.6513.8514.5714.57128,200
Mar 29, 201814.3314.9614.1214.2214.22174,600
Mar 28, 201814.7614.8113.6813.8413.84231,400
Mar 27, 201814.9215.4514.7714.8814.88117,600
Mar 26, 201814.9215.0914.6915.0015.00140,000
Mar 23, 201815.2415.2414.6414.6714.67216,100
Mar 22, 201815.4115.7115.1215.1815.18127,800
Mar 21, 201815.0915.8415.0915.5115.51130,700
Mar 20, 201815.3915.5015.0015.0915.0988,800
Mar 19, 201815.3715.4314.9215.3615.3694,900
Mar 16, 201815.2915.6915.0115.3515.35183,300
Mar 15, 201815.8015.9015.0815.2215.22127,800
Mar 14, 201815.5116.0715.2515.7915.79267,200
Mar 13, 201815.9416.2915.2515.4715.47348,800
Mar 12, 201815.4515.9915.1615.7915.79411,800
Mar 09, 201814.9215.1314.5114.7914.79101,000
Mar 08, 201814.4814.8314.3814.7614.7652,400
Mar 07, 201814.8015.1814.4214.4714.4765,300
Mar 06, 201814.9015.1914.7014.9614.96116,400
Mar 05, 201814.3015.0314.2814.8514.85188,400
Mar 02, 201813.8914.4013.7514.3314.3380,600
Mar 01, 201813.7614.5013.3613.9813.98164,200
Feb 28, 201813.8414.7813.7413.7613.76148,500
Feb 27, 201813.7113.8713.6213.6913.6974,500
Feb 26, 201813.5713.7713.0613.7513.7537,800
Feb 23, 201813.8413.9013.3213.4813.4832,800
Feb 22, 201813.6813.9613.6813.7313.7330,400
Feb 21, 201813.8813.9613.5313.6513.6538,800
Feb 20, 201813.4014.0813.4013.8313.8361,100
Feb 16, 201813.2613.6013.2613.4713.4748,300
Feb 15, 201813.1313.3712.8513.3313.3361,400
Feb 14, 201812.8013.1112.6412.9612.9640,200
Feb 13, 201812.7513.0012.6012.8712.8761,500
Feb 12, 201812.6013.1912.5812.8712.8790,900
Feb 09, 201812.3912.5512.0812.4412.44168,300
Feb 08, 201812.4612.6512.1912.2212.2266,900
Feb 07, 201812.5912.8712.1812.5012.5059,100
Feb 06, 201811.6512.8011.6512.5612.5674,300
Feb 05, 201812.4012.9512.0412.1012.1088,600
Feb 02, 201812.8012.8712.4412.5912.5966,100
Feb 01, 201812.9113.2212.5312.9812.9870,800
Jan 31, 201812.9013.3812.7413.0113.01112,200
Jan 30, 201813.5413.8612.6112.8112.81169,400
Jan 29, 201814.1914.2613.5613.7013.7096,200
Jan 26, 201814.3014.3013.9514.2314.2368,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...