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 |
| Aug 07, 2019 | £6.02 | £6.03 | £5.93 | £5.97 | 859 087 |
| Aug 06, 2019 | £5.99 | £6.10 | £5.99 | £6.00 | 697 651 |
| Aug 05, 2019 | £6.12 | £6.12 | £6.00 | £6.02 | 622 685 |
| Aug 02, 2019 | £6.28 | £6.31 | £6.15 | £6.15 | 655 898 |
| Aug 01, 2019 | £6.28 | £6.37 | £6.28 | £6.33 | 586 280 |
| Jul 31, 2019 | £6.25 | £6.35 | £6.23 | £6.25 | 841 755 |
| Jul 30, 2019 | £6.40 | £6.40 | £6.24 | £6.28 | 715 329 |
| Jul 29, 2019 | £6.36 | £6.39 | £6.28 | £6.37 | 629 317 |
| Jul 26, 2019 | £6.31 | £6.35 | £6.28 | £6.35 | 460 367 |
| Jul 25, 2019 | £6.41 | £6.46 | £6.25 | £6.29 | 877 652 |
| Jul 24, 2019 | £6.49 | £6.49 | £6.31 | £6.40 | 752 750 |
| Jul 23, 2019 | £6.53 | £6.54 | £6.44 | £6.49 | 502 398 |
| Jul 22, 2019 | £6.58 | £6.63 | £6.43 | £6.50 | 897 148 |
| Jul 19, 2019 | £6.58 | £6.64 | £6.54 | £6.62 | 1 638 501 |
| Jul 18, 2019 | £6.44 | £6.68 | £6.44 | £6.52 | 1 470 219 |
| Jul 17, 2019 | £6.38 | £6.52 | £6.38 | £6.44 | 1 041 327 |
| Jul 16, 2019 | £6.43 | £6.46 | £6.35 | £6.42 | 1 654 413 |
| Jul 15, 2019 | £6.31 | £6.46 | £6.31 | £6.41 | 1 226 282 |
| Jul 12, 2019 | £6.20 | £6.31 | £6.14 | £6.28 | 831 100 |
| Jul 11, 2019 | £6.20 | £6.22 | £6.15 | £6.20 | 691 210 |
| Jul 10, 2019 | £6.23 | £6.23 | £6.14 | £6.15 | 728 566 |
| Jul 09, 2019 | £6.20 | £6.24 | £6.16 | £6.16 | 1 382 123 |
| Jul 08, 2019 | £6.18 | £6.24 | £6.16 | £6.18 | 920 634 |
| Jul 05, 2019 | £6.31 | £6.32 | £6.17 | £6.20 | 1 170 023 |
| Jul 04, 2019 | £6.22 | £6.30 | £6.22 | £6.27 | 910 323 |
