Italia markets close in 7 hours 38 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,42-0,21 (-1,34%)
Alla chiusura: 04:00PM EDT
15,35 -0,07 (-0,45%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202315,6215,6215,1415,4215,42850.000
24 mar 202315,2715,6715,1915,6315,63705.200
23 mar 202315,5815,7315,2515,4015,40768.700
22 mar 202315,6715,6715,2915,3415,34714.200
21 mar 202315,2715,8015,2715,6015,60991.500
20 mar 202315,2215,4115,0915,1315,13886.500
17 mar 202315,7415,7414,9215,0915,092.598.000
16 mar 202315,9816,0015,4715,8815,881.111.700
15 mar 202316,2616,5316,0116,1516,151.212.900
14 mar 202316,8017,2316,6916,8216,821.467.100
13 mar 202316,5016,7316,0616,3616,361.570.800
10 mar 202317,1917,5316,7916,9616,961.218.200
09 mar 202318,1918,2517,1817,2017,201.387.500
08 mar 202317,9918,4217,9518,3418,34942.700
07 mar 202318,2318,3617,7718,0218,021.201.900
06 mar 202318,9819,0918,1018,3318,331.846.800
06 mar 20230.5 Dividendo
03 mar 202319,4819,5919,0719,5819,081.568.800
02 mar 202319,4819,6019,2419,5519,05968.700
01 mar 202319,3619,6219,2319,5219,02971.700
28 feb 202319,3819,4318,9319,0518,561.829.000
27 feb 202319,5019,7519,2119,3918,891.543.700
24 feb 202319,7119,8419,0219,1318,641.891.500
23 feb 202318,7919,8018,6819,6919,192.145.800
22 feb 202318,2418,7518,2418,4718,001.024.800
21 feb 202318,1418,6318,1418,1817,721.103.100
17 feb 202318,3018,3718,0418,0617,60926.200
16 feb 202318,6418,7718,3918,4017,93910.300
15 feb 202318,5818,8118,3918,6618,18616.100
14 feb 202318,3218,8918,3218,6818,20814.200
13 feb 202318,3018,5418,0218,4417,97680.400
10 feb 202318,3818,4017,9618,3117,84650.600
09 feb 202318,6718,8918,2918,3717,90910.800
08 feb 202318,1618,8618,0918,5418,071.128.800
07 feb 202317,5418,1617,5318,0717,61873.900
06 feb 202317,5117,7217,4317,5017,05808.100
03 feb 202317,8017,9517,5317,5817,13912.400
02 feb 202318,2018,3017,5917,8117,36919.500
01 feb 202318,1218,3117,7818,0517,59943.800
31 gen 202317,9818,1817,8318,1417,68806.100
30 gen 202318,1418,5517,9917,9917,531.281.300
27 gen 202317,3817,9117,3517,9017,44732.800
26 gen 202317,2017,3516,8317,2716,83457.900
25 gen 202316,9417,0616,6317,0416,60566.800
24 gen 202317,3017,3016,8717,0016,57653.800
23 gen 202317,3517,3716,8417,2016,761.054.200
20 gen 202316,6117,4916,5117,4817,03897.200
19 gen 202316,3216,5316,0516,4316,01886.900
18 gen 202316,7716,9016,4416,5116,091.098.700
17 gen 202316,1816,7116,1816,6716,241.228.700
13 gen 202316,0016,2715,9316,1315,72839.400
12 gen 202315,7816,1915,7216,0015,59659.700
11 gen 202315,8316,0815,7215,7815,38608.200
10 gen 202315,4915,8415,4915,7915,39956.300
09 gen 202315,5915,6915,3315,4715,07751.300
06 gen 202315,1615,6315,0915,4715,071.057.700
05 gen 202315,0015,0314,6715,0114,63565.600
04 gen 202314,8915,0614,6514,8614,48683.100
03 gen 202315,4415,5514,9815,0714,69827.100
30 dic 202215,2115,4015,1015,3614,97511.400
29 dic 202215,1515,5015,1515,3214,93543.000
28 dic 202215,3115,5315,0515,1214,73611.500
27 dic 202215,6815,7515,1915,4515,06967.900
23 dic 202215,4415,6615,2315,5515,15534.600
22 dic 202215,5515,6515,0715,3714,98564.000
21 dic 202215,1815,7215,1015,6715,271.406.900
20 dic 202214,2215,0114,1314,9914,611.230.000
19 dic 202214,7114,7713,9014,0513,69914.900
16 dic 202214,6914,8014,4114,6414,271.273.400
15 dic 202214,6514,9614,6414,8414,46733.600
14 dic 202214,8114,8714,4314,6314,26713.700
13 dic 202215,0615,2314,7314,7614,38840.500
12 dic 202214,7014,9114,6214,6714,30636.300
09 dic 202214,6314,9514,5314,7014,32545.700
08 dic 202214,4814,8214,4414,6114,24623.200
07 dic 202214,5014,5213,9414,2113,85894.800
06 dic 202214,6314,8314,3414,4814,11674.500
05 dic 202214,9015,3714,5614,6214,25767.900
02 dic 202214,4514,7314,3114,6914,31592.900
01 dic 202214,8915,0214,3514,4414,07816.600
30 nov 202214,7014,8314,2814,8314,45802.600
29 nov 202214,8015,1814,5214,6314,26965.700
28 nov 202214,7814,8514,3114,4814,11746.200
25 nov 202214,6515,2014,6514,8514,47573.900
23 nov 202214,3914,5614,1914,5614,19783.600
22 nov 202214,4814,5714,2614,3113,94739.900
21 nov 202214,1214,4013,9514,3914,021.014.200
18 nov 202214,8315,1114,1714,2813,921.561.900
18 nov 20220.78 Dividendo
17 nov 202215,4015,9615,2815,7914,631.325.700
16 nov 202216,1016,2415,5815,6614,511.313.800
15 nov 202216,4016,4616,0616,2115,021.223.200
14 nov 202216,2516,4315,8316,1714,981.799.500
11 nov 202215,7416,1515,4416,1214,932.156.000
10 nov 202214,6415,6114,5515,2114,092.501.800
09 nov 202214,6614,8014,1714,2013,15913.100
08 nov 202214,7714,9714,5614,7513,661.085.300
07 nov 202214,9015,0314,5614,6513,57863.100
04 nov 202214,0514,8614,0514,8113,721.093.300
03 nov 202213,6813,8913,5713,7012,69617.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...