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 |
| Jul 03, 2019 | £6.20 | £6.27 | £6.17 | £6.27 | 1 016 993 |
| Jul 02, 2019 | £6.23 | £6.28 | £6.12 | £6.17 | 1 708 142 |
| Jul 01, 2019 | £6.24 | £6.30 | £6.19 | £6.23 | 1 340 726 |
| Jun 28, 2019 | £6.12 | £6.26 | £6.12 | £6.18 | 3 090 144 |
| Jun 27, 2019 | £5.76 | £6.17 | £5.76 | £6.12 | 3 216 951 |
| Jun 26, 2019 | £5.83 | £5.85 | £5.80 | £5.80 | 1 044 067 |
| Jun 25, 2019 | £5.82 | £5.87 | £5.77 | £5.81 | 2 301 035 |
| Jun 24, 2019 | £5.84 | £5.92 | £5.78 | £5.85 | 1 485 570 |
| Jun 21, 2019 | £5.99 | £6.02 | £5.88 | £5.88 | 3 203 907 |
| Jun 20, 2019 | £6.12 | £6.12 | £5.98 | £6.00 | 1 100 951 |
| Jun 19, 2019 | £6.02 | £6.14 | £5.98 | £6.09 | 1 208 054 |
| Jun 18, 2019 | £6.06 | £6.10 | £6.03 | £6.04 | 1 162 952 |
| Jun 17, 2019 | £6.09 | £6.16 | £6.02 | £6.07 | 806 548 |
| Jun 14, 2019 | £6.10 | £6.14 | £5.98 | £6.10 | 1 632 756 |
| Jun 13, 2019 | £6.50 | £6.51 | £6.02 | £6.12 | 1 408 478 |
| Jun 12, 2019 | £6.52 | £6.56 | £6.51 | £6.52 | 715 023 |
| Jun 11, 2019 | £6.58 | £6.59 | £6.45 | £6.54 | 615 522 |
| Jun 10, 2019 | £6.59 | £6.61 | £6.55 | £6.55 | 363 110 |
| Jun 07, 2019 | £6.52 | £6.56 | £6.48 | £6.56 | 832 705 |
| Jun 06, 2019 | £6.48 | £6.55 | £6.48 | £6.50 | 649 760 |
| Jun 05, 2019 | £6.40 | £6.53 | £6.40 | £6.46 | 1 152 003 |
| Jun 04, 2019 | £6.31 | £6.45 | £6.27 | £6.41 | 660 296 |
| Jun 03, 2019 | £6.40 | £6.40 | £6.27 | £6.33 | 632 547 |
| May 31, 2019 | £6.38 | £6.42 | £6.29 | £6.38 | 614 678 |
| May 30, 2019 | £6.29 | £6.39 | £6.27 | £6.38 | 453 913 |
