Canada markets open in 9 hours 23 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.13-0.65 (-2.85%)
At close: 04:00PM EDT
22.01 -0.12 (-0.54%)
After hours: 07:53PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202422.5422.5721.9722.1322.13710,100
May 21, 202422.8623.1122.7522.7822.78583,700
May 21, 20240.42 Dividend
May 20, 202423.1423.3923.1323.3022.88658,900
May 17, 202423.0923.2122.9923.1822.76554,500
May 16, 202422.7323.0622.6123.0322.61652,300
May 15, 202422.8322.8522.3722.5322.12888,600
May 14, 202422.9122.9922.5922.8322.42889,900
May 13, 202422.9923.1222.7322.9522.54833,600
May 10, 202423.0023.1622.6522.8422.43826,500
May 09, 202422.8623.4322.4922.7122.301,087,100
May 08, 202422.3022.6722.2122.6522.241,004,200
May 07, 202421.9322.5421.8822.4422.041,097,200
May 06, 202421.9622.1321.7321.8521.46690,300
May 03, 202422.2722.3821.9822.2621.86526,200
May 02, 202421.9422.2421.7422.1721.77658,500
May 01, 202421.3521.9121.2721.7621.37601,500
Apr 30, 202421.4221.5321.3321.3420.96550,500
Apr 29, 202421.4921.5121.2721.4221.03583,100
Apr 26, 202421.3421.6121.2921.5521.16471,900
Apr 25, 202421.1021.3521.0621.2320.85519,500
Apr 24, 202421.2221.2821.0521.2220.84362,300
Apr 23, 202420.8521.3120.8321.1220.74539,300
Apr 22, 202420.4820.9820.4320.8020.43475,200
Apr 19, 202420.3320.7220.2920.5520.18429,800
Apr 18, 202420.2020.4720.0520.2819.91403,600
Apr 17, 202420.5620.6920.2220.2619.89402,200
Apr 16, 202420.5020.6120.3020.3920.02422,400
Apr 15, 202420.7421.0120.5820.6520.28344,400
Apr 12, 202420.8520.9520.4820.5520.18439,500
Apr 11, 202420.8821.2120.7920.9520.57632,300
Apr 10, 202420.2520.8920.2320.6120.24513,200
Apr 09, 202420.3220.4820.1720.3820.01642,300
Apr 08, 202420.7820.7820.3120.3219.95502,300
Apr 05, 202420.5520.7820.5020.7220.35500,300
Apr 04, 202420.9421.0120.5120.5520.18561,500
Apr 03, 202420.2421.0620.0821.0120.63819,800
Apr 02, 202420.2120.2419.9320.0619.70869,800
Apr 01, 202420.5020.5720.2220.3820.01995,000
Mar 28, 202420.1920.6920.1920.3319.96600,000
Mar 27, 202419.9120.1719.8420.1419.78502,300
Mar 26, 202419.9920.1719.6319.7919.43915,200
Mar 25, 202420.4020.4420.0520.0519.69597,300
Mar 22, 202420.3220.5020.1920.4220.05530,400
Mar 21, 202419.8620.4319.8620.3219.95666,500
Mar 20, 202419.6719.9019.3919.8219.46964,700
Mar 19, 202420.2120.3120.0120.0419.68949,600
Mar 18, 202420.3820.4020.0720.2619.89605,300
Mar 15, 202420.4520.5920.2420.4220.05897,500
Mar 14, 202420.8420.8820.3320.4920.12660,200
Mar 13, 202421.2021.2420.7420.8420.46557,200
Mar 12, 202420.7721.2220.4921.1820.80842,700
Mar 11, 202420.4520.7920.2220.7820.41552,500
Mar 08, 202420.5020.7120.3320.7120.34642,700
Mar 07, 202419.8820.4819.8220.4520.08654,000
Mar 06, 202419.8620.1519.6919.9519.59671,400
Mar 05, 202419.6220.0919.5419.8619.50858,500
Mar 05, 20240.41 Dividend
Mar 04, 202420.7020.7320.0920.0919.33821,400
Mar 01, 202420.5320.9120.3820.6919.901,061,700
Feb 29, 202419.9820.4419.9220.4019.62774,700
Feb 28, 202420.1920.3219.7619.9619.20869,200
Feb 27, 202419.7120.1519.6319.6918.94676,400
Feb 26, 202419.6519.7619.2719.4718.73733,000
Feb 23, 202419.3819.9419.3819.8719.111,395,200
Feb 22, 202418.5019.7618.3519.4918.751,812,200
Feb 21, 202418.1418.2818.0218.1717.48707,500
Feb 20, 202417.7018.0617.4917.9217.241,048,000
Feb 16, 202417.7217.9117.6417.7217.05578,200
Feb 15, 202417.5317.9317.3317.6917.02534,300
Feb 14, 202417.7817.8317.3417.6016.93684,100
Feb 13, 202418.1718.1717.6117.6416.97633,700
Feb 12, 202418.1718.4018.1018.3317.63721,100
Feb 09, 202417.8318.2517.8118.1817.49833,400
Feb 08, 202417.7517.9317.7417.8217.14507,700
Feb 07, 202417.8817.9817.7417.9317.25486,800
Feb 06, 202417.6018.2217.5717.9317.25865,400
Feb 05, 202417.3017.5117.2117.4416.781,004,600
Feb 02, 202417.3017.4216.9417.2616.60975,300
Feb 01, 202417.6918.1817.3517.5716.901,113,800
Jan 31, 202417.9318.0017.5417.5416.87666,800
Jan 30, 202417.6517.9217.6317.8817.20529,900
Jan 29, 202417.7617.7617.3417.7317.06580,900
Jan 26, 202417.5017.8417.4217.8117.13637,300
Jan 25, 202417.6717.6717.1117.4216.76578,400
Jan 24, 202417.0017.6617.0017.6516.98952,200
Jan 23, 202417.0017.0816.8216.8216.18668,400
Jan 22, 202417.0217.0816.8517.0516.40645,600
Jan 19, 202417.0317.1116.7417.1016.45925,700
Jan 18, 202416.4917.0116.3816.9816.33893,700
Jan 17, 202416.1216.4415.9816.3015.68532,600
Jan 16, 202416.1816.4715.9916.2615.64803,400
Jan 12, 202416.1016.2215.8515.9515.34592,300
Jan 11, 202415.9815.9815.6615.8315.23399,600
Jan 10, 202416.0816.2615.9816.0215.41689,800
Jan 09, 202416.2816.2815.8015.9315.32696,300
Jan 08, 202416.5616.6016.2016.4715.84653,800
Jan 05, 202416.4717.0116.2116.9016.26785,500
Jan 04, 202416.9217.2816.8417.0016.351,108,400
Jan 03, 202416.2917.0416.2216.7716.131,325,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...