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 18, 2019 | £6.52 | £6.75 | £6.52 | £6.71 | 1 011 465 |
| Mar 15, 2019 | £6.48 | £6.63 | £6.45 | £6.52 | 4 479 965 |
| Mar 14, 2019 | £6.41 | £6.50 | £6.39 | £6.49 | 490 372 |
| Mar 13, 2019 | £6.37 | £6.46 | £6.30 | £6.42 | 554 917 |
| Mar 12, 2019 | £6.48 | £6.48 | £6.36 | £6.40 | 484 985 |
| Mar 11, 2019 | £6.41 | £6.47 | £6.39 | £6.45 | 498 230 |
| Mar 08, 2019 | £6.40 | £6.45 | £6.33 | £6.39 | 638 074 |
| Mar 07, 2019 | £6.58 | £6.58 | £6.39 | £6.42 | 568 737 |
| Mar 06, 2019 | £6.60 | £6.63 | £6.56 | £6.61 | 483 138 |
| Mar 05, 2019 | £6.70 | £6.70 | £6.58 | £6.62 | 601 473 |
| Mar 04, 2019 | £6.60 | £6.62 | £6.55 | £6.60 | 555 782 |
| Mar 01, 2019 | £6.53 | £6.62 | £6.50 | £6.60 | 988 843 |
| Feb 28, 2019 | £6.56 | £6.61 | £6.49 | £6.60 | 894 846 |
| Feb 27, 2019 | £6.57 | £6.61 | £6.52 | £6.58 | 1 362 078 |
| Feb 26, 2019 | £6.55 | £6.65 | £6.51 | £6.59 | 1 233 397 |
| Feb 25, 2019 | £6.73 | £6.75 | £6.49 | £6.60 | 1 750 783 |
| Feb 22, 2019 | £6.60 | £6.79 | £6.59 | £6.72 | 1 275 423 |
| Feb 21, 2019 | £6.49 | £6.62 | £6.47 | £6.59 | 1 119 959 |
| Feb 20, 2019 | £6.38 | £6.50 | £6.37 | £6.50 | 1 431 052 |
| Feb 19, 2019 | £6.23 | £6.41 | £6.22 | £6.41 | 1 126 675 |
| Feb 18, 2019 | £606.40 | £626.40 | £606.40 | £626.40 | 1 114 771 |
| Feb 15, 2019 | £5.97 | £6.09 | £5.95 | £6.04 | 696 950 |
| Feb 14, 2019 | £6.09 | £6.10 | £5.97 | £5.99 | 482 846 |
| Feb 13, 2019 | £6.07 | £6.20 | £6.03 | £6.08 | 660 055 |
| Feb 12, 2019 | £6.09 | £6.13 | £6.03 | £6.07 | 1 811 544 |
