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 |
| May 29, 2019 | £6.32 | £6.33 | £6.23 | £6.32 | 697 942 |
| May 28, 2019 | £6.35 | £6.37 | £6.28 | £6.37 | 793 288 |
| May 24, 2019 | £6.31 | £6.37 | £6.28 | £6.35 | 430 004 |
| May 23, 2019 | £6.26 | £6.37 | £6.26 | £6.32 | 681 522 |
| May 22, 2019 | £6.36 | £6.36 | £6.31 | £6.35 | 957 345 |
| May 21, 2019 | £6.25 | £6.35 | £6.23 | £6.35 | 576 603 |
| May 20, 2019 | £6.33 | £6.33 | £6.15 | £6.23 | 915 451 |
| May 17, 2019 | £6.28 | £6.33 | £6.20 | £6.23 | 593 427 |
| May 16, 2019 | £6.28 | £6.33 | £6.23 | £6.25 | 903 909 |
| May 15, 2019 | £6.15 | £6.29 | £6.15 | £6.26 | 1 183 101 |
| May 14, 2019 | £6.00 | £6.12 | £5.99 | £6.12 | 2 285 779 |
| May 13, 2019 | £6.03 | £6.03 | £5.97 | £6.00 | 909 003 |
| May 10, 2019 | £6.05 | £6.05 | £5.98 | £5.99 | 1 283 598 |
| May 09, 2019 | £6.12 | £6.15 | £6.00 | £6.00 | 2 204 835 |
| May 08, 2019 | £6.18 | £6.19 | £6.08 | £6.12 | 841 622 |
| May 07, 2019 | £6.11 | £6.20 | £6.10 | £6.15 | 970 650 |
| May 06, 2019 | £6.09 | £6.09 | £6.09 | £6.09 | 0 |
| May 03, 2019 | £6.16 | £6.18 | £6.09 | £6.09 | 1 012 453 |
| May 02, 2019 | £6.17 | £6.17 | £6.08 | £6.15 | 1 446 703 |
| May 01, 2019 | £6.46 | £6.46 | £6.05 | £6.16 | 1 395 278 |
| Apr 30, 2019 | £6.91 | £6.91 | £6.35 | £6.41 | 2 373 351 |
| Apr 29, 2019 | £7.02 | £7.06 | £6.90 | £6.93 | 1 008 299 |
| Apr 26, 2019 | £6.85 | £7.04 | £6.83 | £7.04 | 944 859 |
| Apr 25, 2019 | £6.76 | £6.89 | £6.70 | £6.83 | 964 944 |
| Apr 24, 2019 | £6.72 | £6.79 | £6.69 | £6.78 | 840 176 |
