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 |
| Sep 11, 2019 | £8.40 | £8.42 | £8.40 | £8.41 | 1 333 157 |
| Sep 10, 2019 | £8.40 | £8.42 | £8.40 | £8.40 | 2 170 887 |
| Sep 09, 2019 | £8.41 | £8.42 | £8.40 | £8.40 | 1 685 149 |
| Sep 06, 2019 | £8.41 | £8.42 | £8.40 | £8.42 | 1 303 760 |
| Sep 05, 2019 | £8.41 | £8.44 | £8.40 | £8.41 | 1 461 381 |
| Sep 04, 2019 | £8.39 | £8.42 | £8.39 | £8.42 | 1 940 445 |
| Sep 03, 2019 | £8.40 | £8.41 | £8.39 | £8.40 | 2 463 572 |
| Sep 02, 2019 | £8.41 | £8.41 | £8.41 | £8.41 | 0 |
| Aug 30, 2019 | £8.40 | £8.41 | £8.40 | £8.41 | 1 963 765 |
| Aug 29, 2019 | £8.40 | £8.41 | £8.40 | £8.40 | 1 854 919 |
| Aug 28, 2019 | £8.40 | £8.41 | £8.36 | £8.40 | 5 460 714 |
| Aug 27, 2019 | £8.41 | £8.46 | £8.40 | £8.40 | 3 705 543 |
| Aug 26, 2019 | £8.41 | £8.41 | £8.41 | £8.41 | 0 |
| Aug 23, 2019 | £8.41 | £8.43 | £8.40 | £8.41 | 3 396 324 |
| Aug 22, 2019 | £8.40 | £8.48 | £8.40 | £8.41 | 3 955 274 |
| Aug 21, 2019 | £8.40 | £8.41 | £8.37 | £8.41 | 9 246 807 |
| Aug 20, 2019 | £8.45 | £8.48 | £8.40 | £8.41 | 22 153 237 |
| Aug 19, 2019 | £5.68 | £8.66 | £5.65 | £8.50 | 6 252 118 |
| Aug 16, 2019 | £5.71 | £5.71 | £5.58 | £5.63 | 400 751 |
| Aug 15, 2019 | £5.63 | £5.69 | £5.57 | £5.61 | 566 608 |
| Aug 14, 2019 | £5.86 | £5.86 | £5.63 | £5.65 | 668 347 |
| Aug 13, 2019 | £5.69 | £5.83 | £5.69 | £5.81 | 955 093 |
| Aug 12, 2019 | £5.78 | £5.83 | £5.66 | £5.73 | 693 983 |
| Aug 09, 2019 | £5.78 | £5.79 | £5.67 | £5.72 | 783 685 |
| Aug 08, 2019 | £5.81 | £5.82 | £5.65 | £5.77 | 1 007 000 |
