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 |
| Mar 02, 2016 | £911.50 | £913.50 | £898.50 | £902.00 | 624 642 |
| Mar 01, 2016 | £905.50 | £914.00 | £897.00 | £905.00 | 595 221 |
| Feb 29, 2016 | £888.50 | £908.00 | £888.00 | £906.00 | 639 626 |
| Feb 26, 2016 | £896.00 | £899.00 | £884.50 | £893.00 | 394 379 |
| Feb 25, 2016 | £882.50 | £895.00 | £872.50 | £889.00 | 450 220 |
| Feb 24, 2016 | £882.50 | £884.00 | £872.50 | £876.50 | 537 154 |
| Feb 23, 2016 | £878.50 | £888.50 | £877.00 | £877.00 | 573 766 |
| Feb 22, 2016 | £885.50 | £899.00 | £877.00 | £877.50 | 731 822 |
| Feb 19, 2016 | £891.00 | £895.00 | £868.00 | £880.00 | 738 711 |
| Feb 18, 2016 | £891.00 | £897.00 | £884.50 | £891.00 | 694 851 |
| Feb 17, 2016 | £869.50 | £891.00 | £865.00 | £890.50 | 486 596 |
| Feb 16, 2016 | £853.00 | £871.50 | £853.00 | £863.50 | 694 086 |
| Feb 15, 2016 | £866.50 | £872.50 | £849.50 | £852.50 | 716 138 |
| Feb 12, 2016 | £848.50 | £856.50 | £844.50 | £855.00 | 700 701 |
| Feb 11, 2016 | £860.50 | £863.00 | £845.50 | £845.50 | 908 962 |
| Feb 10, 2016 | £845.00 | £874.00 | £840.00 | £865.50 | 1 659 893 |
| Feb 09, 2016 | £836.00 | £844.50 | £820.50 | £834.50 | 1 275 821 |
| Feb 08, 2016 | £860.00 | £863.50 | £829.00 | £835.00 | 1 050 292 |
| Feb 05, 2016 | £876.50 | £883.50 | £860.50 | £860.50 | 551 074 |
| Feb 04, 2016 | £874.50 | £883.00 | £864.50 | £869.50 | 712 226 |
| Feb 03, 2016 | £887.00 | £896.50 | £865.50 | £867.50 | 999 404 |
| Feb 02, 2016 | £889.00 | £893.50 | £878.00 | £883.00 | 676 778 |
| Feb 01, 2016 | £880.00 | £893.50 | £880.00 | £889.00 | 655 930 |
| Jan 29, 2016 | £875.00 | £881.50 | £868.00 | £880.50 | 940 195 |
| Jan 28, 2016 | £875.50 | £879.50 | £865.50 | £868.50 | 528 527 |
