Genco Shipping & Trading Limited (GNK) NYSE

16.30

-0.02(-0.12%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202516.5216.3216.3216.6716.3979,800
August 14, 202516.616.4916.4916.6516.37634,200
August 13, 202516.5316.6716.6716.816.44582,420
August 12, 202516.1916.4716.4716.6916.12766,312
August 11, 202516.0816.1616.1616.1915.85526,449
August 08, 202516.2816.2516.2516.7616.23691,943
August 07, 20251616.1216.1216.6115.6899,903
August 06, 202516.8216.7716.7717.0516.72568,331
August 05, 202516.316.9316.9317.0216.3676,400
August 04, 202515.8216.2716.2716.2815.82404,253
August 01, 202515.915.8215.8215.9615.51490,500
July 31, 202515.7615.9315.9316.215.71736,191
July 30, 20251615.8415.8416.2615.73586,620
July 29, 202516.0316.0816.0816.2215.83731,369
July 28, 202516.1716.1916.1916.4116.04560,102
July 25, 202516.1516.1716.1716.3815.94613,647
July 24, 202516.1916.1816.1816.3616.02546,000
July 23, 202515.8416.1316.1316.1815.84778,748
July 22, 202515.3415.6915.6915.7515.32569,900
July 21, 202515.2315.1515.1515.3315.07681,574
July 18, 202515.1815.2215.2215.7514.991.73M
July 17, 202514.66151515.2514.66562,700
July 16, 202514.5514.6614.6614.8814.451.34M
July 15, 202514.9214.5614.5614.9214.451.31M
July 14, 202514.9314.8914.8915.1514.74746,700
July 11, 202514.7915.115.115.1214.72692,186
July 10, 202514.0114.7114.7114.8914.01896,500
July 09, 202514.1113.913.914.1713.85524,015
July 08, 202514.1114.0914.0914.313.93525,400
July 07, 202513.5513.9713.9714.3113.55733,200
July 03, 202513.7213.9513.9514.0213.69405,200
July 02, 202513.3913.813.813.8413.36475,400
July 01, 202513.0913.2513.2513.4612.98671,605
June 30, 202513.1413.0713.0713.1812.92785,016
June 27, 202513.313.1713.1713.4713.08951,554
June 26, 202513.5313.2513.2513.5913.18467,551
June 25, 202513.0413.513.513.6613922,100
June 24, 202512.9713.0713.0713.1712.84570,624
June 23, 202513.2612.9612.9613.3612.91848,300
June 20, 202513.613.2113.2113.6713.181.46M
June 18, 202513.713.5613.5613.7513.55574,897
June 17, 202513.7513.7213.7213.8913.54864,600
June 16, 202514.0313.7913.7914.1813.77752,146
June 13, 202513.9914.1214.1214.1413.76974,058
June 12, 202513.9113.9813.981413.73981,000
June 11, 202513.6813.913.914.0213.64797,800
June 10, 202513.5613.5113.5113.6513.37561,037
June 09, 202513.5513.513.513.6713.39417,932
June 06, 202513.5213.4813.4813.6213.32339,215
June 05, 202513.4513.3613.3613.6113.24493,828
June 04, 202513.2513.3613.3613.4813.25817,441
June 03, 202512.9913.1613.1613.2112.66491,052
June 02, 202513.2213.113.113.2212.95598,400
May 30, 202513.0213.2413.2413.3413.011.71M
May 29, 202513.213.0913.0913.4512.911.19M
May 28, 202513.2413.1213.1213.3113.06727,600
May 27, 202513.4113.2813.2813.4113.13715,600
May 23, 202512.8713.2713.2713.3112.82649,818
May 22, 202513.3813.0413.0413.413.04939,700
May 21, 202513.7513.5113.5113.8313.48513,514
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved