U.S. Markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.86+0.05 (+0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202110.8910.9810.6910.8610.86407,000
Apr 08, 202110.7510.8710.5110.8110.81318,000
Apr 07, 202110.4310.8210.3310.8110.81444,900
Apr 06, 202110.2210.7010.2010.4510.45678,800
Apr 05, 202110.2510.439.8610.0810.08642,800
Apr 01, 202110.1110.2710.0210.2310.23346,400
Mar 31, 20219.9810.209.7810.0810.08592,800
Mar 30, 202110.0310.219.8610.0610.06412,500
Mar 29, 202110.4810.489.9510.0410.04712,000
Mar 26, 202110.8010.9210.3410.5010.501,935,600
Mar 25, 202110.0810.829.8510.6510.651,981,800
Mar 24, 202110.6110.9810.2710.2910.29795,700
Mar 23, 202111.5611.5610.2810.2910.292,026,000
Mar 22, 202112.3112.5611.7511.7811.78718,000
Mar 19, 202111.6812.4411.3112.1612.16942,500
Mar 18, 202111.7512.4111.5011.6011.601,263,300
Mar 17, 202111.1511.7411.1511.7011.70523,700
Mar 16, 202111.6911.8411.0111.1811.18631,700
Mar 15, 202111.5911.8911.3711.7911.79536,000
Mar 12, 202111.8511.8911.3411.6311.63765,500
Mar 11, 202111.1611.7810.8711.7311.731,246,200
Mar 10, 202111.0711.5210.5511.0511.055,558,300
Mar 09, 202111.7511.7510.8410.9910.991,081,700
Mar 09, 20210.02 Dividend
Mar 08, 202111.3611.8511.2111.7411.72689,800
Mar 05, 202111.2111.3610.8111.3611.34542,400
Mar 04, 202111.5011.9410.7711.0411.02763,500
Mar 03, 202110.7811.3610.7811.3011.28869,500
Mar 02, 202110.2610.8010.2610.6810.66650,300
Mar 01, 202110.7910.8710.2410.2410.22360,500
Feb 26, 202110.8910.8910.2110.5010.48660,500
Feb 25, 202110.3211.1510.2910.5710.551,150,200
Feb 24, 20219.8110.359.8010.2210.20328,200
Feb 23, 202110.2610.309.639.919.89421,900
Feb 22, 202110.1810.5510.1210.3810.36332,500
Feb 19, 20219.8210.349.8210.1710.15375,200
Feb 18, 202110.2110.269.809.809.78402,300
Feb 17, 202110.3310.6710.0410.3210.30463,000
Feb 16, 202110.4410.9510.2210.4210.40822,300
Feb 12, 20219.3010.349.2310.3410.32924,300
Feb 11, 20219.029.258.819.249.22702,100
Feb 10, 20218.919.068.568.908.881,012,400
Feb 09, 20218.208.808.008.738.72742,900
Feb 08, 20218.378.518.008.188.17837,900
Feb 05, 20218.068.287.998.278.26845,600
Feb 04, 20218.128.297.948.018.00626,100
Feb 03, 20218.058.408.028.168.151,253,600
Feb 02, 20218.018.147.718.068.05540,700
Feb 01, 20218.128.217.867.957.94436,600
Jan 29, 20217.708.387.527.917.901,013,700
Jan 28, 20217.617.647.357.477.46613,000
Jan 27, 20217.907.957.497.527.51877,700
Jan 26, 20218.298.317.928.058.04634,000
Jan 25, 20218.658.798.118.378.36556,100
Jan 22, 20218.508.718.358.708.69454,500
Jan 21, 20218.909.018.498.688.67704,500
Jan 20, 20218.999.048.608.888.86901,200
Jan 19, 20218.309.148.288.958.932,461,600
Jan 15, 20218.248.338.128.218.201,326,500
Jan 14, 20218.148.398.028.178.162,625,600
Jan 13, 20218.178.187.828.128.11928,500
Jan 12, 20218.308.418.058.188.175,856,600
Jan 11, 20218.648.648.178.258.242,342,800
Jan 08, 20218.628.978.468.508.491,948,300
Jan 07, 20218.038.608.038.378.36689,400
Jan 06, 20217.938.267.788.088.07650,600
Jan 05, 20217.587.957.417.897.88805,600
Jan 04, 20217.437.797.437.587.57452,700
Dec 31, 20207.167.637.147.367.35610,800
Dec 30, 20207.187.317.057.167.15588,800
Dec 29, 20207.167.227.017.157.14193,300
Dec 28, 20207.287.297.097.157.14204,700
Dec 24, 20207.317.347.087.247.2390,500
Dec 23, 20207.237.437.197.317.30322,300
Dec 22, 20207.407.437.017.177.16319,600
Dec 21, 20207.197.316.907.317.30257,100
Dec 18, 20207.267.377.117.197.18446,500
Dec 17, 20207.447.517.207.257.24480,700
Dec 16, 20207.447.697.307.407.39337,800
Dec 15, 20207.397.547.277.417.40375,700
Dec 14, 20207.537.647.247.377.36329,900
Dec 11, 20207.817.827.157.407.391,325,900
Dec 10, 20207.707.957.637.897.88235,800
Dec 09, 20207.857.907.557.717.70173,700
Dec 08, 20207.657.987.587.807.79152,000
Dec 07, 20207.957.957.517.717.70233,000
Dec 04, 20207.327.957.287.937.92226,800
Dec 03, 20207.097.487.087.327.31216,200
Dec 02, 20207.127.247.037.087.07165,500
Dec 01, 20207.657.747.097.187.17203,100
Nov 30, 20207.537.697.407.547.53250,600
Nov 27, 20207.237.557.237.547.53145,400
Nov 25, 20207.377.377.097.237.22235,500
Nov 24, 20208.008.037.357.387.37246,600
Nov 23, 20207.318.057.318.018.00262,900
Nov 20, 20207.307.567.307.407.39108,600
Nov 19, 20207.407.437.157.397.38144,100
Nov 18, 20207.177.677.147.407.39257,900
Nov 17, 20207.127.367.017.197.18167,100
Nov 16, 20207.107.267.017.247.23311,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...