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 |
| Apr 23, 2019 | £6.60 | £6.75 | £6.54 | £6.74 | 735 205 |
| Apr 22, 2019 | £6.65 | £6.65 | £6.65 | £6.65 | 0 |
| Apr 18, 2019 | £6.56 | £6.65 | £6.56 | £6.65 | 429 309 |
| Apr 17, 2019 | £6.57 | £6.60 | £6.50 | £6.60 | 684 371 |
| Apr 16, 2019 | £6.62 | £6.66 | £6.58 | £6.59 | 983 076 |
| Apr 15, 2019 | £6.62 | £6.65 | £6.59 | £6.61 | 651 654 |
| Apr 12, 2019 | £6.64 | £6.66 | £6.60 | £6.64 | 495 994 |
| Apr 11, 2019 | £6.63 | £6.70 | £6.58 | £6.65 | 478 854 |
| Apr 10, 2019 | £6.66 | £6.69 | £6.60 | £6.60 | 860 533 |
| Apr 09, 2019 | £6.61 | £6.62 | £6.54 | £6.62 | 770 721 |
| Apr 08, 2019 | £6.65 | £6.71 | £6.57 | £6.58 | 628 863 |
| Apr 05, 2019 | £6.72 | £6.74 | £6.63 | £6.64 | 531 808 |
| Apr 04, 2019 | £6.69 | £6.73 | £6.65 | £6.70 | 579 876 |
| Apr 03, 2019 | £6.62 | £6.72 | £6.57 | £6.72 | 1 264 347 |
| Apr 02, 2019 | £6.67 | £6.68 | £6.53 | £6.61 | 585 581 |
| Apr 01, 2019 | £6.68 | £6.71 | £6.60 | £6.64 | 623 372 |
| Mar 29, 2019 | £6.65 | £6.74 | £6.59 | £6.65 | 1 007 589 |
| Mar 28, 2019 | £6.62 | £6.66 | £6.57 | £6.62 | 1 030 281 |
| Mar 27, 2019 | £6.72 | £6.75 | £6.62 | £6.62 | 779 330 |
| Mar 26, 2019 | £6.63 | £6.65 | £6.58 | £6.62 | 903 369 |
| Mar 25, 2019 | £6.64 | £6.70 | £6.57 | £6.59 | 725 747 |
| Mar 22, 2019 | £6.70 | £6.79 | £6.68 | £6.71 | 1 045 572 |
| Mar 21, 2019 | £6.67 | £6.75 | £6.55 | £6.68 | 708 620 |
| Mar 20, 2019 | £6.77 | £6.80 | £6.68 | £6.68 | 1 022 142 |
| Mar 19, 2019 | £6.70 | £6.80 | £6.63 | £6.78 | 1 132 503 |
