Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

26.16
-0.07 (-0.27%)
NYSE· Last Trade: Sep 1st, 2:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) (GNK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.0826.4725.8026.23413,41226.23
8/28/202625.9526.2525.4225.88332,48825.88
8/27/202625.9826.5025.4625.81456,46825.81
8/26/202626.7927.0025.4325.83496,77425.83
8/25/202626.8527.3526.4427.321,427,35927.32
8/24/202626.7227.7126.3626.941,460,54826.94
8/21/202626.2427.7626.1326.521,427,74626.52
8/20/202626.2826.3325.8026.09403,69526.09
8/19/202626.3126.5025.8426.20459,98926.20
8/18/202626.1426.1425.5226.05444,16226.05
8/17/202625.5526.5325.4126.22470,88826.22
8/14/202626.0026.3825.8226.34343,46425.54
8/13/202625.5026.0825.4825.99386,97325.20
8/12/202624.7525.4524.4825.26297,49624.49
8/11/202625.0225.0724.3224.72423,06623.97
8/10/202625.4025.8425.0225.06582,85624.30
8/07/202625.1225.7524.4825.33407,26424.56
8/06/202626.5726.6024.9225.13569,17424.37
8/05/202626.1326.3525.5525.57405,68824.79
8/04/202626.0426.7325.8225.97647,11325.18
8/03/202625.8226.5025.4226.24414,87325.44
7/31/202625.8726.0325.4425.54247,17324.76
7/30/202625.4326.0225.3225.98256,26125.19
7/29/202625.5025.5424.8025.22281,74724.45
7/28/202625.0425.4424.8325.39275,25424.62
7/27/202626.2926.4125.0125.09282,97424.33
7/24/202625.8826.8025.7126.77232,22125.96
7/23/202625.1125.8625.1025.75259,32324.97
7/22/202625.4725.4725.1225.43187,39324.66
7/21/202625.5025.5925.1525.36218,24724.59
7/20/202624.3825.3824.3825.26263,33124.49
7/17/202625.1225.1223.9024.12210,56923.39
7/16/202625.0025.4425.0025.27163,37824.50
7/15/202625.4125.5225.1125.17215,23324.41
7/14/202625.4525.6424.7525.45283,90324.68
7/13/202625.5025.9625.0925.35337,08824.58
7/10/202624.5325.5524.4325.51264,71824.74
7/09/202624.7425.0023.9024.31358,09423.57
7/08/202625.0525.7824.8025.16345,34324.40
7/07/202624.9925.0924.7725.03229,52324.27
7/06/202624.5325.1024.5324.98214,66224.22
7/02/202624.9925.1124.2724.50260,40823.76
7/01/202624.7425.1924.5824.66206,06523.91
6/30/202624.2224.8424.1124.78217,48324.03
6/29/202623.7324.4223.7324.39249,21423.65
6/26/202623.3523.8022.9323.57865,75922.85
6/25/202623.9624.1323.2923.45257,10722.74
6/24/202624.5324.7624.0624.16470,45823.43
6/23/202623.5925.2723.5924.85508,83724.10
6/22/202623.4623.7923.4623.57378,27922.85
6/18/202623.4124.4523.4123.68778,03022.96
6/17/202624.1124.2123.2223.33429,09022.62
6/16/202623.9824.1123.4223.51247,79422.80
6/15/202624.0024.0223.6723.77260,22923.05
6/12/202623.8424.1423.7424.06253,44423.33
6/11/202623.8323.9023.5923.69352,83222.97
6/10/202623.9324.0123.3723.50334,76322.79
6/09/202624.3024.3923.9323.87343,70123.14
6/08/202624.8424.8423.9324.02258,41123.29
6/05/202623.9625.0223.9624.69277,48323.94
6/04/202624.2324.3924.0224.09294,37423.36
6/03/202624.0124.1123.8223.99324,46723.26
6/02/202624.1724.4524.0224.16257,03623.43
6/01/202624.0024.2723.8624.17218,09923.44