Italia markets closed

Genco Shipping & Trading Limited (GNK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,07+0,57 (+3,26%)
Alla chiusura: 04:00PM EST
18,10 +0,03 (+0,17%)
Dopo ore: 05:18PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202317,5418,1617,5318,0718,07872.804
06 feb 202317,5117,7217,4317,5017,50808.100
03 feb 202317,8017,9517,5317,5817,58912.400
02 feb 202318,2018,3017,5917,8117,81919.500
01 feb 202318,1218,3117,7818,0518,05943.800
31 gen 202317,9818,1817,8318,1418,14806.100
30 gen 202318,1418,5517,9917,9917,991.281.300
27 gen 202317,3817,9117,3517,9017,90732.300
26 gen 202317,2017,3516,8317,2717,27457.900
25 gen 202316,9417,0616,6317,0417,04566.800
24 gen 202317,3017,3016,8717,0017,00653.800
23 gen 202317,3517,3716,8417,2017,201.054.200
20 gen 202316,6117,4916,5117,4817,48897.200
19 gen 202316,3216,5316,0516,4316,43886.900
18 gen 202316,7716,9016,4416,5116,511.098.700
17 gen 202316,1816,7116,1816,6716,671.228.700
13 gen 202316,0016,2715,9316,1316,13837.800
12 gen 202315,7816,1915,7216,0016,00659.700
11 gen 202315,8316,0815,7215,7815,78608.200
10 gen 202315,4915,8415,4915,7915,79956.300
09 gen 202315,5915,6915,3315,4715,47751.300
06 gen 202315,1615,6315,0915,4715,471.056.900
05 gen 202315,0015,0314,6715,0115,01565.600
04 gen 202314,8915,0614,6514,8614,86683.100
03 gen 202315,4415,5514,9815,0715,07827.100
30 dic 202215,2115,4015,1015,3615,36511.400
29 dic 202215,1515,5015,1515,3215,32543.000
28 dic 202215,3115,5315,0515,1215,12611.500
27 dic 202215,6815,7515,1915,4515,45967.900
23 dic 202215,4415,6615,2315,5515,55534.600
22 dic 202215,5515,6515,0715,3715,37564.000
21 dic 202215,1815,7215,1015,6715,671.406.900
20 dic 202214,2215,0114,1314,9914,991.230.000
19 dic 202214,7114,7713,9014,0514,05914.900
16 dic 202214,6914,8014,4114,6414,641.273.400
15 dic 202214,6514,9614,6414,8414,84733.600
14 dic 202214,8114,8714,4314,6314,63713.700
13 dic 202215,0615,2314,7314,7614,76840.500
12 dic 202214,7014,9114,6214,6714,67636.300
09 dic 202214,6314,9514,5314,7014,70545.700
08 dic 202214,4814,8214,4414,6114,61623.200
07 dic 202214,5014,5213,9414,2114,21894.800
06 dic 202214,6314,8314,3414,4814,48674.500
05 dic 202214,9015,3714,5614,6214,62767.900
02 dic 202214,4514,7314,3114,6914,69592.900
01 dic 202214,8915,0214,3514,4414,44816.600
30 nov 202214,7014,8314,2814,8314,83802.600
29 nov 202214,8015,1814,5214,6314,63965.700
28 nov 202214,7814,8514,3114,4814,48746.200
25 nov 202214,6515,2014,6514,8514,85573.900
23 nov 202214,3914,5614,1914,5614,56783.600
22 nov 202214,4814,5714,2614,3114,31739.900
21 nov 202214,1214,4013,9514,3914,391.014.200
18 nov 202214,8315,1114,1714,2814,281.561.900
18 nov 20220.78 Dividendo
17 nov 202215,4015,9615,2815,7915,011.325.700
16 nov 202216,1016,2415,5815,6614,891.313.800
15 nov 202216,4016,4616,0616,2115,411.223.200
14 nov 202216,2516,4315,8316,1715,371.799.500
11 nov 202215,7416,1515,4416,1215,322.156.000
10 nov 202214,6415,6114,5515,2114,462.501.800
09 nov 202214,6614,8014,1714,2013,50913.100
08 nov 202214,7714,9714,5614,7514,021.085.300
07 nov 202214,9015,0314,5614,6513,93863.100
04 nov 202214,0514,8614,0514,8114,081.093.300
03 nov 202213,6813,8913,5713,7013,02617.200
02 nov 202214,0114,2813,7713,7713,09855.600
01 nov 202213,6414,1313,4714,1013,401.032.300
31 ott 202213,2213,6113,1413,4012,74687.000
28 ott 202213,3613,4313,1413,4312,77642.400
27 ott 202213,8313,9013,2813,3612,70863.500
26 ott 202214,1414,3813,8213,8313,151.325.700
25 ott 202213,8014,1613,6114,1513,451.000.400
24 ott 202213,8313,9613,5913,8913,20786.900
21 ott 202213,5714,0113,3813,8513,17752.600
20 ott 202213,6913,7713,3913,4912,82724.200
19 ott 202214,3914,4813,7613,8713,18575.800
18 ott 202214,0314,4213,9214,4013,691.144.200
17 ott 202214,1614,3513,7213,8313,15995.400
14 ott 202214,0414,2113,9214,0313,34854.200
13 ott 202213,6914,0713,5013,9913,30986.100
12 ott 202213,5113,8013,2813,7513,07716.100
11 ott 202213,1013,7912,8113,5312,86971.700
10 ott 202214,0014,0613,2013,2712,611.192.600
07 ott 202213,7614,1213,7613,9113,22918.000
06 ott 202213,6813,9913,4013,9113,221.311.100
05 ott 202213,4513,7413,2613,6813,001.202.900
04 ott 202213,4013,5213,1913,5012,831.710.900
03 ott 202212,8013,2812,7413,1812,531.774.900
30 set 202212,3312,8912,2912,5311,912.413.100
29 set 202212,3012,4211,9212,1211,521.048.200
28 set 202212,2512,5912,2012,4311,821.407.900
27 set 202212,3012,5712,1512,2911,681.986.500
26 set 202212,3112,6311,9812,0611,461.566.100
23 set 202212,9112,9712,3912,6111,991.375.200
22 set 202213,4013,6913,2113,2512,60825.300
21 set 202214,0514,0913,5113,5212,85821.500
20 set 202213,6014,1613,4914,0513,361.094.800
19 set 202213,0213,3012,9213,1212,47883.300
16 set 202213,8013,8013,2113,2812,622.271.500
*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...