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 |
| Feb 11, 2019 | £5.97 | £6.10 | £5.92 | £6.09 | 628 937 |
| Feb 08, 2019 | £6.03 | £6.08 | £5.95 | £5.96 | 645 557 |
| Feb 07, 2019 | £6.00 | £6.09 | £5.96 | £6.02 | 515 090 |
| Feb 06, 2019 | £6.01 | £6.10 | £6.00 | £6.08 | 692 565 |
| Feb 05, 2019 | £6.03 | £6.08 | £6.00 | £6.04 | 829 628 |
| Feb 04, 2019 | £5.97 | £6.03 | £5.92 | £6.00 | 3 067 672 |
| Feb 01, 2019 | £6.02 | £6.03 | £5.89 | £5.97 | 584 077 |
| Jan 31, 2019 | £6.10 | £6.13 | £6.00 | £6.00 | 1 253 438 |
| Jan 30, 2019 | £5.99 | £6.10 | £5.91 | £6.10 | 976 615 |
| Jan 29, 2019 | £5.91 | £6.03 | £5.88 | £5.94 | 783 146 |
| Jan 28, 2019 | £5.91 | £5.95 | £5.83 | £5.92 | 489 674 |
| Jan 25, 2019 | £5.86 | £6.03 | £5.86 | £5.90 | 679 606 |
| Jan 24, 2019 | £5.98 | £6.00 | £5.84 | £5.85 | 896 428 |
| Jan 23, 2019 | £5.99 | £6.06 | £5.93 | £6.00 | 531 606 |
| Jan 22, 2019 | £6.01 | £6.15 | £5.99 | £6.00 | 918 682 |
| Jan 21, 2019 | £598.60 | £603.80 | £593.20 | £597.00 | 686 726 |
| Jan 18, 2019 | £6.03 | £6.09 | £5.93 | £6.02 | 834 341 |
| Jan 17, 2019 | £6.05 | £6.12 | £5.95 | £6.02 | 771 796 |
| Jan 16, 2019 | £6.00 | £6.15 | £6.00 | £6.05 | 838 930 |
| Jan 15, 2019 | £6.05 | £6.13 | £5.98 | £6.03 | 851 149 |
| Jan 14, 2019 | £6.07 | £6.11 | £5.90 | £6.00 | 894 767 |
| Jan 11, 2019 | £6.00 | £6.11 | £5.91 | £6.11 | 800 939 |
| Jan 10, 2019 | £5.94 | £6.02 | £5.89 | £6.00 | 778 526 |
| Jan 09, 2019 | £5.85 | £5.95 | £5.78 | £5.95 | 901 423 |
| Jan 08, 2019 | £5.59 | £5.92 | £5.59 | £5.84 | 1 702 435 |
