XLON:GNK
Delisted
Genco Shipping & Trading Ltd Stock Price (Quote)
£8.49
+0 (+0%)
At Close: Nov 20, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £8.48 | £8.50 | Wednesday, 20th Nov 2019 GNK.L stock ended at £8.49. During the day the stock fluctuated 0% from a day low at £8.49 to a day high of £8.49. |
| 90 days | £8.36 | £8.65 | |
| 52 weeks | £4.90 | £626.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 07, 2019 | £5.48 | £5.59 | £5.45 | £5.53 | 801 596 |
| Jan 04, 2019 | £5.42 | £5.58 | £5.42 | £5.45 | 976 669 |
| Jan 03, 2019 | £5.28 | £5.36 | £5.27 | £5.36 | 666 932 |
| Jan 02, 2019 | £5.28 | £5.29 | £5.14 | £5.29 | 546 287 |
| Dec 31, 2018 | £5.15 | £5.28 | £5.10 | £5.28 | 153 286 |
| Dec 28, 2018 | £5.15 | £5.19 | £5.11 | £5.15 | 630 011 |
| Dec 27, 2018 | £5.27 | £5.30 | £5.08 | £5.10 | 373 663 |
| Dec 26, 2018 | £5.22 | £5.22 | £5.22 | £5.22 | 0 |
| Dec 24, 2018 | £5.19 | £5.31 | £5.16 | £5.22 | 98 056 |
| Dec 21, 2018 | £5.24 | £5.27 | £5.18 | £5.25 | 1 902 382 |
| Dec 20, 2018 | £5.16 | £5.34 | £5.10 | £5.29 | 854 847 |
| Dec 19, 2018 | £5.21 | £5.27 | £5.20 | £5.20 | 616 935 |
| Dec 18, 2018 | £5.15 | £5.32 | £5.12 | £5.23 | 513 409 |
| Dec 17, 2018 | £5.31 | £5.31 | £5.18 | £5.20 | 453 827 |
| Dec 14, 2018 | £5.21 | £5.31 | £5.17 | £5.29 | 683 524 |
| Dec 13, 2018 | £5.20 | £5.25 | £5.17 | £5.21 | 631 810 |
| Dec 12, 2018 | £5.19 | £5.26 | £5.15 | £5.20 | 666 986 |
| Dec 11, 2018 | £5.14 | £5.24 | £5.08 | £5.17 | 840 409 |
| Dec 10, 2018 | £5.36 | £5.38 | £5.14 | £5.16 | 571 772 |
| Dec 07, 2018 | £5.23 | £5.36 | £5.18 | £5.35 | 857 530 |
| Dec 06, 2018 | £5.34 | £5.34 | £5.18 | £5.20 | 1 078 922 |
| Dec 05, 2018 | £540.00 | £550.20 | £534.40 | £541.80 | 1 355 022 |
| Dec 04, 2018 | £5.47 | £5.55 | £5.37 | £5.37 | 1 117 697 |
| Dec 03, 2018 | £5.51 | £5.58 | £5.40 | £5.45 | 832 704 |
| Nov 30, 2018 | £5.35 | £5.51 | £5.33 | £5.49 | 1 625 021 |
