GNK - Genco Shipping & Trading Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201910.1310.3810.1310.2010.20151,962
Dec 05, 201910.2210.289.9810.0010.00139,600
Dec 04, 201910.1710.3410.0410.1710.17203,000
Dec 03, 201910.2310.309.7610.0310.03201,200
Dec 02, 201910.6310.6810.3610.4010.40243,500
Nov 29, 201910.5010.6710.4810.5010.50652,300
Nov 27, 201910.4210.5510.3610.5110.51295,700
Nov 26, 201910.3310.5310.2310.3710.37227,700
Nov 25, 201910.2510.4010.2010.3210.32287,900
Nov 22, 201910.3910.5210.1910.3310.33308,900
Nov 21, 201910.2910.4110.1510.3510.35167,300
Nov 20, 201910.2110.529.9310.2210.22348,700
Nov 20, 20190.5 Dividend
Nov 19, 201910.8410.9010.6310.7210.22331,500
Nov 18, 201910.9310.9910.7910.8610.35196,100
Nov 15, 201911.0311.1410.7810.8910.38196,200
Nov 14, 201910.8411.0910.8110.8510.34227,300
Nov 13, 201911.3311.3610.8410.8910.38286,700
Nov 12, 201911.1211.8210.9811.3510.82469,400
Nov 11, 201911.1411.1810.8011.1410.62298,800
Nov 08, 201910.9311.4710.6311.4310.90504,400
Nov 07, 201910.5411.2310.0710.8710.36730,000
Nov 06, 201910.3710.379.649.909.44314,800
Nov 05, 201910.6610.9410.3610.419.92242,000
Nov 04, 201910.3610.7410.3310.6210.12205,400
Nov 01, 20199.9310.239.9310.229.74129,900
Oct 31, 201910.4610.469.789.889.42226,800
Oct 30, 201910.7810.8410.3610.459.96189,600
Oct 29, 201910.6610.9510.4710.8510.34240,800
Oct 28, 201910.7311.0510.6710.7410.24261,400
Oct 25, 201911.0111.0610.4910.5110.02314,600
Oct 24, 201911.0011.5311.0011.1010.58479,600
Oct 23, 201910.0310.9910.0310.9910.48529,500
Oct 22, 20199.9910.009.809.959.49140,200
Oct 21, 201910.1010.339.9410.029.5591,500
Oct 18, 201910.1110.359.9410.049.57202,700
Oct 17, 201910.2610.4210.1610.209.72109,800
Oct 16, 20199.8810.339.8810.209.72182,600
Oct 15, 201910.1510.289.879.929.46192,600
Oct 14, 201910.2610.379.9610.119.64208,500
Oct 11, 201910.5310.7510.2610.379.89331,300
Oct 10, 20199.8610.299.7510.279.79261,700
Oct 09, 20199.429.799.369.769.30146,100
Oct 08, 20199.459.529.159.298.86178,700
Oct 07, 20199.409.809.409.549.10185,000
Oct 04, 20199.019.448.999.428.98101,100
Oct 03, 20198.709.018.618.938.51207,700
Oct 02, 20198.828.948.658.758.34122,600
Oct 01, 20199.349.578.888.928.50219,600
Sep 30, 20199.499.499.119.208.77136,600
Sep 27, 20199.189.449.129.368.92155,800
Sep 26, 20199.379.379.029.168.73150,600
Sep 25, 20199.329.599.259.449.00116,300
Sep 24, 20199.709.829.249.418.97188,600
Sep 23, 20199.459.789.459.709.25139,500
Sep 20, 20199.729.839.419.569.11195,300
Sep 19, 201910.1210.169.729.769.30228,700
Sep 18, 201910.1410.249.8410.129.65132,000
Sep 17, 201910.5610.5610.0810.209.72136,600
Sep 16, 201910.9411.1310.5510.5910.10167,600
Sep 13, 201910.6611.1410.6610.9710.46188,200
Sep 12, 201910.5110.6010.1110.5710.08172,500
Sep 11, 201910.2510.489.9010.489.99275,600
Sep 10, 201910.2810.6510.1810.319.83284,200
Sep 09, 201910.0910.5010.0210.279.79282,600
Sep 06, 201910.0710.219.8410.019.54213,000
Sep 05, 20199.9310.119.7810.069.59230,900
Sep 04, 20199.779.899.449.799.33183,300
Sep 03, 20199.759.809.319.639.18276,000
Aug 30, 20199.039.709.039.569.11385,600
Aug 29, 20198.828.978.688.948.52277,300
Aug 28, 20198.648.878.608.718.30280,200
Aug 27, 20198.758.978.468.718.30431,100
Aug 26, 20198.688.878.558.668.26276,400
Aug 23, 20198.638.888.358.558.15349,900
Aug 22, 20198.988.988.658.778.36159,000
Aug 21, 20198.698.998.548.838.42351,900
Aug 20, 20198.488.668.438.588.18108,800
Aug 19, 20198.258.638.178.548.14190,000
Aug 16, 20197.988.147.848.067.68178,100
Aug 15, 20198.038.067.837.897.52208,000
Aug 14, 20197.958.057.827.987.61180,300
Aug 13, 20197.908.377.888.167.78264,400
Aug 12, 20198.048.087.877.987.61145,600
Aug 09, 20198.318.558.058.137.75209,600
Aug 08, 20198.218.737.788.468.07384,100
Aug 07, 20198.558.628.388.518.11193,100
Aug 06, 20198.628.748.428.748.33195,800
Aug 05, 20198.858.888.378.508.10238,200
Aug 02, 20199.179.228.879.118.69192,500
Aug 01, 20199.569.669.229.238.80150,700
Jul 31, 20199.719.889.509.629.17218,300
Jul 30, 20199.669.829.379.709.25218,700
Jul 29, 201910.0210.049.759.769.30219,400
Jul 26, 20199.8510.039.689.989.51135,600
Jul 25, 201910.2210.379.749.859.39229,900
Jul 24, 201910.6710.6910.1810.249.76345,300
Jul 23, 201910.9911.0610.5710.7010.20194,800
Jul 22, 201910.5711.0410.5010.9710.46285,000
Jul 19, 201910.0510.4810.0310.419.92196,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...