Italia markets close in 6 hours 14 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,06-0,55 (-4,36%)
Alla chiusura: 04:00PM EDT
12,19 +0,13 (+1,08%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202212,3112,6311,9812,0612,061.566.100
23 set 202212,9112,9712,3912,6112,611.375.200
22 set 202213,4013,6913,2113,2513,25825.300
21 set 202214,0514,0913,5113,5213,52821.500
20 set 202213,6014,1613,4914,0514,051.094.800
19 set 202213,0213,3012,9213,1213,12883.300
16 set 202213,8013,8013,2113,2813,282.271.100
15 set 202214,0614,3013,8114,1014,10842.500
14 set 202214,1814,4513,9414,0914,09932.500
13 set 202214,1114,5314,1114,1414,141.344.100
12 set 202214,2014,3814,0114,2914,291.371.500
09 set 202213,9014,0613,8414,0014,00729.000
08 set 202213,4713,7713,3913,5813,581.079.400
07 set 202213,5313,6012,9713,2713,271.320.700
06 set 202214,0814,2613,6113,7213,721.159.200
02 set 202214,2214,3613,9414,0114,011.031.100
01 set 202213,6914,2613,6514,0114,011.193.800
31 ago 202213,6513,9513,5613,7113,711.273.600
30 ago 202214,5514,5613,6513,7013,701.449.300
29 ago 202215,0515,1814,7514,7714,77996.100
26 ago 202215,2615,3014,7814,9714,971.195.000
25 ago 202215,4915,5615,0915,3215,32953.600
24 ago 202215,6515,7815,2915,4515,451.004.000
23 ago 202215,7615,9915,6715,8215,82779.600
22 ago 202215,3715,7615,2515,6515,65794.900
19 ago 202215,6915,7815,2915,5915,59771.400
18 ago 202215,8116,0915,5715,9015,901.116.500
17 ago 202215,7015,7615,4615,7015,701.122.700
16 ago 202216,1516,3015,7615,8815,881.540.800
15 ago 202216,8016,8015,6916,1716,171.833.200
15 ago 20220.5 Dividendo
12 ago 202217,5117,7717,1117,6417,141.323.500
11 ago 202217,6118,0917,4717,4816,981.420.600
10 ago 202217,5317,8817,3017,5717,072.870.400
09 ago 202217,5917,9517,2117,4916,991.484.400
08 ago 202217,5518,0717,1417,3916,901.998.600
05 ago 202217,6018,1317,2417,4516,961.306.600
04 ago 202218,9119,0117,0217,5117,011.921.100
03 ago 202219,3819,3818,4318,9118,371.075.600
02 ago 202219,6019,7718,8719,1818,64782.000
01 ago 202219,3719,9719,2219,8419,28870.800
29 lug 202219,4419,4418,8519,2818,73656.900
28 lug 202219,7019,7919,1119,2618,71590.200
27 lug 202218,9119,5318,7019,4418,89648.600
26 lug 202218,6018,9118,5018,7018,17646.600
25 lug 202218,6818,9618,4518,6018,07808.600
22 lug 202219,1219,2518,2518,4917,97490.000
21 lug 202219,0019,2218,3619,1118,57602.000
20 lug 202218,7018,8518,1018,8118,28664.100
19 lug 202217,8618,7717,8018,7018,17806.300
18 lug 202217,3617,9517,3017,7417,24843.700
15 lug 202216,5117,0316,4017,0216,54694.500
14 lug 202216,0316,3915,7216,3715,91816.100
13 lug 202216,0516,4715,9516,3215,86626.900
12 lug 202216,5016,5116,0516,1915,73735.800
11 lug 202216,7717,0416,5616,6316,16567.800
08 lug 202217,1417,1516,7516,9116,43663.100
07 lug 202217,0217,5516,8616,9616,48936.800
06 lug 202217,3617,6316,2016,5116,041.374.000
05 lug 202217,6517,9017,2617,6517,15940.800
01 lug 202219,1919,2017,6418,1017,591.212.600
30 giu 202219,1019,5918,9219,3218,77730.900
29 giu 202219,8019,8719,0819,4418,89631.400
28 giu 202219,8119,9519,3419,6619,10825.200
27 giu 202219,0020,0618,8619,9119,351.341.400
24 giu 202218,6318,9418,1918,3717,851.772.600
23 giu 202219,2519,3618,3618,5818,051.144.300
22 giu 202219,9520,1318,8919,0518,511.404.100
21 giu 202220,6921,1420,3920,4619,88901.900
17 giu 202220,7621,0120,1820,4419,861.117.700
16 giu 202220,4320,7219,7820,3319,751.294.800
15 giu 202221,0321,2420,5421,0620,46854.800
14 giu 202221,1021,9820,9421,1320,531.048.100
13 giu 202221,5221,9420,7620,9020,311.515.400
10 giu 202222,1822,9221,9722,3321,701.045.400
09 giu 202223,5523,6222,5622,6021,961.657.300
08 giu 202226,3526,4123,8023,8523,172.200.700
07 giu 202226,4526,9826,1026,9326,17995.700
06 giu 202226,9727,1526,2526,6925,931.495.700
03 giu 202225,3126,4225,2526,3025,55849.400
02 giu 202225,5926,4825,1525,4924,771.120.900
01 giu 202225,5626,0024,8225,6624,931.240.300
31 mag 202225,4226,5024,7125,2524,531.800.500
27 mag 202225,0025,3724,4225,1824,471.247.700
26 mag 202224,6725,4124,3425,2224,511.104.100
25 mag 202224,7025,0623,5724,8924,181.452.700
24 mag 202225,0025,7424,4024,5323,832.052.400
23 mag 202223,8925,6423,5225,4624,743.169.400
20 mag 202222,5623,3422,2822,6622,021.343.800
19 mag 202221,1922,5821,1722,2021,57807.700
18 mag 202221,8722,7421,1621,4420,83925.500
17 mag 202222,4122,6621,6821,8221,201.005.600
16 mag 202221,2822,2321,2021,9521,331.019.900
13 mag 202220,9521,5620,8120,8320,241.154.900
13 mag 20220.79 Dividendo
12 mag 202221,8021,8020,4921,3920,021.163.800
11 mag 202221,5522,7221,5522,0420,621.150.400
10 mag 202221,2522,1021,0121,5520,17915.500
09 mag 202222,3522,4420,3820,6219,301.327.800
06 mag 202223,5123,5122,3622,5721,121.385.100
*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...