GNU1.SG - Genco Shipping & Trading Ltd

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202311.5111.5111.5111.5111.51-
May 26, 202311.5311.6311.5311.5711.57-
May 25, 202311.7811.7811.6511.6511.65-
May 24, 202312.0512.0511.8111.8111.81-
May 23, 2023------
May 22, 202312.4212.4212.2712.2712.27-
May 19, 202312.5913.1112.4312.4312.43500
May 18, 202312.5712.5712.5712.5712.57-
May 17, 202312.4012.4012.4012.4012.40-
May 16, 202312.5513.1012.5513.1013.10200
May 15, 202312.6412.6412.6412.6412.64-
May 15, 20230.15 Dividend
May 12, 202312.8113.3512.7512.7512.6060
May 11, 202312.7612.8212.7512.7912.64-
May 10, 202312.7812.8312.7812.8312.68-
May 09, 202312.4913.0212.4912.8412.69225
May 08, 202312.3212.5712.3212.5712.42360
May 05, 202311.6411.6411.6411.6411.50-
May 04, 202312.7012.7012.6012.6012.45400
May 03, 202312.7012.7012.7012.7012.55-
May 02, 202313.8013.8013.5013.5013.34215
Apr 28, 202313.6814.2213.6814.0513.881,600
Apr 27, 202313.4613.7713.4613.7413.58-
Apr 26, 202313.7514.0713.7414.0713.90100
Apr 25, 202314.0514.6113.7813.7813.62915
Apr 24, 202313.8414.2013.8414.2014.03-
Apr 21, 202314.4114.4114.4114.4114.24-
Apr 20, 202314.4214.4214.4214.4214.25-
Apr 19, 202314.8714.8714.8714.8714.70-
Apr 18, 202314.8714.8714.8714.8714.70-
Apr 17, 202314.5814.8714.5814.8714.70-
Apr 14, 202314.2214.2214.2214.2214.05-
Apr 13, 202314.0314.3314.0314.3314.16-
Apr 12, 202313.9714.5413.9714.0113.8510
Apr 11, 2023------
Apr 06, 202313.5713.5713.5713.5713.41-
Apr 05, 202313.7013.7013.7013.7013.54-
Apr 04, 202313.8013.8013.8013.8013.64-
Apr 03, 202314.2014.2014.2014.2014.03-
Mar 31, 202313.7714.1913.7714.1914.03-
Mar 30, 202314.0514.0513.7713.7713.61-
Mar 29, 202313.8814.1113.8814.0713.90-
Mar 28, 202314.0014.0013.7613.8113.65-
Mar 27, 202314.3114.3114.0414.0613.89-
Mar 24, 202314.2614.2614.0914.2014.04-
Mar 23, 202313.8514.1413.8414.0113.85-
Mar 22, 202314.1814.1814.0614.1413.97-
Mar 21, 202313.8614.2413.8614.2414.08-
Mar 20, 202313.7213.7213.7213.7213.55-
Mar 17, 202314.5714.5714.3314.3314.16-
Mar 16, 202314.9114.9114.9114.9114.74-
Mar 15, 202315.3315.3315.0615.0914.91-
Mar 14, 202314.9815.6514.9815.6015.42-
Mar 13, 202315.4915.4915.0215.0614.88-
Mar 10, 202315.9115.9615.9115.9615.77-
Mar 09, 202317.0217.0217.0217.0216.82-
Mar 08, 202316.7417.0816.7417.0816.87-
Mar 07, 202316.8016.8016.8016.8016.60-
Mar 06, 202318.0118.0118.0118.0117.80-
Mar 06, 20230.5 Dividend
Mar 03, 202318.0318.0317.9418.0117.30-
Mar 02, 202317.9818.0317.9818.0317.33-
Mar 01, 202317.6717.9817.6717.9817.27-
Feb 28, 202317.9217.9217.7317.7317.03-
Feb 27, 202317.7717.7717.7717.7717.08-
Feb 24, 202318.2218.2218.2218.2217.51-
Feb 23, 202317.0718.3017.0717.8317.142,030
Feb 22, 202316.7316.7316.7316.7316.07-
Feb 21, 202316.5016.9116.5016.9116.24-
Feb 20, 202316.8816.8816.8416.8416.18-
Feb 17, 202316.8716.8816.8416.8816.22-
Feb 16, 202317.0817.3017.0817.0916.42920
Feb 15, 202317.0117.0117.0117.0116.35-
Feb 14, 202316.8016.8016.8016.8016.14-
Feb 13, 202316.7516.9316.6716.9316.27-
Feb 10, 202316.7717.4816.7717.4816.79500
Feb 09, 202316.9316.9316.9316.9316.27-
Feb 08, 202316.5016.5016.5016.5015.85-
Feb 07, 202315.9815.9815.9815.9815.35-
Feb 06, 202315.8815.8815.8815.8815.26-
Feb 03, 202316.0016.0016.0016.0015.38-
Feb 02, 202316.0616.2415.9815.9815.35-
Feb 01, 202316.3416.3416.1116.2415.60-
Jan 31, 202316.2616.3316.2616.3315.69-
Jan 30, 202316.1316.6416.1316.5915.94-
Jan 27, 202315.5616.0215.5616.0215.40-
Jan 26, 202315.3015.3015.3015.3014.70-
Jan 25, 202315.2815.2815.2415.2614.66-
Jan 24, 202315.4715.4715.4315.4314.83500
Jan 23, 202315.5215.5215.5215.5214.91-
Jan 20, 202314.8715.8614.8715.8615.241,110
Jan 19, 202314.9914.9914.8214.8214.24-
Jan 18, 202315.1115.2715.0215.0214.43-
Jan 17, 202314.6015.0214.6015.0214.43-
Jan 16, 202314.5714.6014.5714.6014.03-
Jan 13, 202314.4414.7014.4414.7014.12-
Jan 12, 202314.3714.3714.3714.3713.81-
Jan 11, 202314.3914.3914.3914.3913.83-
Jan 10, 202314.1314.4814.1014.4413.87800
Jan 09, 202314.1614.9014.1614.9014.32999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...