Italia markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,55+0,27 (+1,33%)
Alla chiusura: 04:00PM EDT
20,55 0,00 (0,00%)
Dopo ore: 06:57PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202420,3320,7220,2920,5520,55429.800
18 apr 202420,2020,4720,0520,2820,28403.600
17 apr 202420,5620,6920,2220,2620,26402.200
16 apr 202420,5020,6120,3020,3920,39422.400
15 apr 202420,7421,0120,5820,6520,65344.400
12 apr 202420,8520,9520,4820,5520,55439.500
11 apr 202420,8821,2120,7920,9520,95632.300
10 apr 202420,2520,8920,2320,6120,61513.200
09 apr 202420,3220,4820,1720,3820,38642.300
08 apr 202420,7820,7820,3120,3220,32502.300
05 apr 202420,5520,7820,5020,7220,72500.300
04 apr 202420,9421,0120,5120,5520,55561.500
03 apr 202420,2421,0620,0821,0121,01819.800
02 apr 202420,2120,2419,9320,0620,06869.800
01 apr 202420,5020,5720,2220,3820,38995.000
28 mar 202420,1920,6920,1920,3320,33600.000
27 mar 202419,9120,1719,8420,1420,14502.300
26 mar 202419,9920,1719,6319,7919,79915.200
25 mar 202420,4020,4420,0520,0520,05597.300
22 mar 202420,3220,5020,1920,4220,42530.400
21 mar 202419,8620,4319,8620,3220,32666.500
20 mar 202419,6719,9019,3919,8219,82964.700
19 mar 202420,2120,3120,0120,0420,04949.600
18 mar 202420,3820,4020,0720,2620,26605.300
15 mar 202420,4520,5920,2420,4220,42897.500
14 mar 202420,8420,8820,3320,4920,49660.200
13 mar 202421,2021,2420,7420,8420,84557.200
12 mar 202420,7721,2220,4921,1821,18842.700
11 mar 202420,4520,7920,2220,7820,78552.500
08 mar 202420,5020,7120,3320,7120,71642.700
07 mar 202419,8820,4819,8220,4520,45654.000
06 mar 202419,8620,1519,6919,9519,95671.400
05 mar 202419,6220,0919,5419,8619,86858.500
05 mar 20240.41 Dividendo
04 mar 202420,7020,7320,0920,0919,68821.400
01 mar 202420,5320,9120,3820,6920,271.061.700
29 feb 202419,9820,4419,9220,4019,98774.700
28 feb 202420,1920,3219,7619,9619,55869.200
27 feb 202419,7120,1519,6319,6919,29676.400
26 feb 202419,6519,7619,2719,4719,07733.000
23 feb 202419,3819,9419,3819,8719,461.395.200
22 feb 202418,5019,7618,3519,4919,091.812.200
21 feb 202418,1418,2818,0218,1717,80707.500
20 feb 202417,7018,0617,4917,9217,551.048.000
16 feb 202417,7217,9117,6417,7217,36578.200
15 feb 202417,5317,9317,3317,6917,33534.300
14 feb 202417,7817,8317,3417,6017,24684.100
13 feb 202418,1718,1717,6117,6417,28633.700
12 feb 202418,1718,4018,1018,3317,96721.100
09 feb 202417,8318,2517,8118,1817,81833.400
08 feb 202417,7517,9317,7417,8217,46507.700
07 feb 202417,8817,9817,7417,9317,56486.800
06 feb 202417,6018,2217,5717,9317,56865.400
05 feb 202417,3017,5117,2117,4417,081.004.600
02 feb 202417,3017,4216,9417,2616,91975.300
01 feb 202417,6918,1817,3517,5717,211.113.800
31 gen 202417,9318,0017,5417,5417,18666.800
30 gen 202417,6517,9217,6317,8817,52529.900
29 gen 202417,7617,7617,3417,7317,37580.900
26 gen 202417,5017,8417,4217,8117,45637.300
25 gen 202417,6717,6717,1117,4217,06578.400
24 gen 202417,0017,6617,0017,6517,29952.200
23 gen 202417,0017,0816,8216,8216,48668.400
22 gen 202417,0217,0816,8517,0516,70645.600
19 gen 202417,0317,1116,7417,1016,75925.700
18 gen 202416,4917,0116,3816,9816,63893.700
17 gen 202416,1216,4415,9816,3015,97532.600
16 gen 202416,1816,4715,9916,2615,93803.400
12 gen 202416,1016,2215,8515,9515,62592.300
11 gen 202415,9815,9815,6615,8315,51399.600
10 gen 202416,0816,2615,9816,0215,69689.800
09 gen 202416,2816,2815,8015,9315,60696.300
08 gen 202416,5616,6016,2016,4716,13653.800
05 gen 202416,4717,0116,2116,9016,56785.500
04 gen 202416,9217,2816,8417,0016,651.108.400
03 gen 202416,2917,0416,2216,7716,431.325.900
02 gen 202416,6516,7616,2316,2415,91755.400
29 dic 202316,6016,7116,3716,5916,25651.200
28 dic 202316,3616,7216,3316,4816,14672.300
27 dic 202316,2216,4816,2216,4516,11601.700
26 dic 202316,3016,4316,0916,2315,90610.900
22 dic 202316,3416,5416,2616,4616,12693.300
21 dic 202315,9616,1815,8216,1815,85522.100
20 dic 202315,8416,1615,7015,7515,43796.100
19 dic 202315,7715,9115,5715,9015,58843.100
18 dic 202316,0016,2215,6615,8115,49910.800
15 dic 202315,3715,7815,2515,7015,381.164.400
14 dic 202314,9215,2414,9115,1514,84858.800
13 dic 202314,6914,7714,2814,7314,43762.700
12 dic 202314,5114,8314,4314,7814,48605.500
11 dic 202314,3114,5514,2814,4614,16486.700
08 dic 202314,2514,4714,2314,3114,02459.500
07 dic 202314,4414,4414,0214,1713,88736.100
06 dic 202314,6614,8414,3914,4414,15714.300
05 dic 202315,2515,3114,6014,6614,361.123.100
04 dic 202316,0616,0615,5615,6515,33935.800
01 dic 202315,5516,1615,5016,1315,801.082.500
30 nov 202315,1815,5615,1715,5215,201.006.300
29 nov 202315,0515,1614,9115,0714,76711.200
28 nov 202315,2015,2014,9014,9114,61505.700
*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...