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 |
| Oct 16, 2019 | £8.47 | £8.48 | £8.47 | £8.48 | 1 482 057 |
| Oct 15, 2019 | £8.49 | £8.65 | £8.47 | £8.47 | 1 585 694 |
| Oct 14, 2019 | £8.49 | £8.49 | £8.47 | £8.47 | 1 382 371 |
| Oct 11, 2019 | £8.47 | £8.49 | £8.47 | £8.48 | 1 669 629 |
| Oct 10, 2019 | £8.47 | £8.49 | £8.47 | £8.48 | 1 700 428 |
| Oct 09, 2019 | £8.47 | £8.48 | £8.46 | £8.47 | 1 744 936 |
| Oct 08, 2019 | £8.47 | £8.48 | £8.46 | £8.46 | 1 171 343 |
| Oct 07, 2019 | £8.46 | £8.47 | £8.46 | £8.46 | 605 004 |
| Oct 04, 2019 | £8.46 | £8.47 | £8.46 | £8.46 | 1 008 592 |
| Oct 03, 2019 | £8.46 | £8.46 | £8.45 | £8.46 | 848 613 |
| Oct 02, 2019 | £8.46 | £8.48 | £8.45 | £8.46 | 1 468 931 |
| Oct 01, 2019 | £8.46 | £8.52 | £8.46 | £8.46 | 1 324 229 |
| Sep 30, 2019 | £8.45 | £8.47 | £8.45 | £8.47 | 1 791 540 |
| Sep 27, 2019 | £8.46 | £8.46 | £8.45 | £8.45 | 999 418 |
| Sep 26, 2019 | £8.46 | £8.47 | £8.45 | £8.45 | 2 413 628 |
| Sep 25, 2019 | £8.45 | £8.46 | £8.45 | £8.45 | 2 097 722 |
| Sep 24, 2019 | £8.46 | £8.47 | £8.45 | £8.46 | 2 549 832 |
| Sep 23, 2019 | £8.46 | £8.47 | £8.45 | £8.46 | 1 478 384 |
| Sep 20, 2019 | £8.45 | £8.46 | £8.45 | £8.46 | 3 705 310 |
| Sep 19, 2019 | £8.44 | £8.47 | £8.44 | £8.45 | 1 923 472 |
| Sep 18, 2019 | £8.43 | £8.47 | £8.42 | £8.45 | 2 537 039 |
| Sep 17, 2019 | £8.43 | £8.44 | £8.42 | £8.43 | 1 822 628 |
| Sep 16, 2019 | £8.42 | £8.44 | £8.40 | £8.43 | 1 811 852 |
| Sep 13, 2019 | £8.43 | £8.43 | £8.41 | £8.42 | 764 244 |
| Sep 12, 2019 | £8.40 | £8.43 | £8.40 | £8.43 | 1 853 313 |
