GNK - Genco Shipping & Trading Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 201814.1114.4213.9114.1714.1792,500
Jan 24, 201814.2114.6313.7713.9613.9668,300
Jan 23, 201814.4514.4913.9214.1014.1082,200
Jan 22, 201813.8514.6113.7514.4814.4858,500
Jan 19, 201813.7013.9913.4113.8513.8552,300
Jan 18, 201814.0414.4313.6413.7413.7490,200
Jan 17, 201814.0614.1413.4414.0114.01136,000
Jan 16, 201814.5315.1713.7613.9713.97383,500
Jan 12, 201813.5014.3113.4414.2614.26405,000
Jan 11, 201813.2013.4413.1013.1213.1269,700
Jan 10, 201813.4213.5413.2013.2913.2979,700
Jan 09, 201813.6713.7613.4013.4613.4662,900
Jan 08, 201813.9613.9713.4813.6113.6157,300
Jan 05, 201814.1114.2713.8313.8713.8770,700
Jan 04, 201813.5114.3413.4014.0114.01120,600
Jan 03, 201813.3013.8113.3013.4813.4864,700
Jan 02, 201813.3313.3812.9613.2713.2775,900
Dec 29, 201713.6613.6613.2313.3213.3239,900
Dec 28, 201713.5713.5813.2613.5613.5629,800
Dec 27, 201713.3813.8813.3213.5413.5476,100
Dec 26, 201713.2613.4512.9613.3513.35153,500
Dec 22, 201713.6613.7213.2513.3013.3040,500
Dec 21, 201713.0913.9213.0313.6313.63185,800
Dec 20, 201712.9813.2912.7713.0013.0053,700
Dec 19, 201713.2313.5712.8712.9712.9775,800
Dec 18, 201713.3213.4012.9813.1513.15123,000
Dec 15, 201712.7413.2812.6112.8812.88123,100
Dec 14, 201712.8413.1612.5912.6812.6888,100
Dec 13, 201713.4113.5012.6812.8912.89146,800
Dec 12, 201711.9713.7311.9313.5113.51715,100
Dec 11, 201711.6612.1211.6612.0112.01130,700
Dec 08, 201711.5811.6411.3311.5611.5679,800
Dec 07, 201711.5211.7711.1611.3811.3873,100
Dec 06, 201711.5511.8111.3611.5511.5590,300
Dec 05, 201712.1312.2111.3911.5511.55103,100
Dec 04, 201711.9912.1211.7212.0812.0884,500
Dec 01, 201711.6611.8611.2511.7811.7873,900
Nov 30, 201711.7711.9011.3311.3711.37170,100
Nov 29, 201711.4811.9111.4611.7011.7070,100
Nov 28, 201711.2211.4811.1411.3511.3537,500
Nov 27, 201711.4211.4811.0711.1211.1221,300
Nov 24, 201711.2311.4611.2311.3911.3918,000
Nov 22, 201711.2911.3811.1411.2711.2718,700
Nov 21, 201711.6911.8711.1611.2411.2473,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...