Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:25AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 21.35 | 21.50 | 21.33 | 21.38 | 21.38 | 35,746 |
| 30 abr 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 21.34 | 550,500 |
| 29 abr 2024 | 21.49 | 21.51 | 21.27 | 21.42 | 21.42 | 583,100 |
| 26 abr 2024 | 21.34 | 21.61 | 21.29 | 21.55 | 21.55 | 471,900 |
| 25 abr 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 21.23 | 519,500 |
| 24 abr 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 21.22 | 362,300 |
| 23 abr 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 21.12 | 539,300 |
| 22 abr 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 20.80 | 475,200 |
| 19 abr 2024 | 20.33 | 20.72 | 20.29 | 20.55 | 20.55 | 429,800 |
| 18 abr 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 20.28 | 403,600 |
| 17 abr 2024 | 20.56 | 20.69 | 20.22 | 20.26 | 20.26 | 402,200 |
| 16 abr 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 20.39 | 422,400 |
| 15 abr 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 20.65 | 344,400 |
| 12 abr 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 20.55 | 439,500 |
| 11 abr 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 20.95 | 632,300 |
| 10 abr 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 20.61 | 513,200 |
| 09 abr 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 20.38 | 642,300 |
| 08 abr 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 20.32 | 502,300 |
| 05 abr 2024 | 20.55 | 20.78 | 20.50 | 20.72 | 20.72 | 500,300 |
| 04 abr 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 20.55 | 561,500 |
| 03 abr 2024 | 20.24 | 21.06 | 20.08 | 21.01 | 21.01 | 819,800 |
| 02 abr 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 20.06 | 869,800 |
| 01 abr 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 20.38 | 995,000 |
| 28 mar 2024 | 20.19 | 20.69 | 20.19 | 20.33 | 20.33 | 600,000 |
| 27 mar 2024 | 19.91 | 20.17 | 19.84 | 20.14 | 20.14 | 502,300 |
| 26 mar 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 19.79 | 915,200 |
| 25 mar 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 20.05 | 597,300 |
| 22 mar 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 20.42 | 530,400 |
| 21 mar 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 20.32 | 666,500 |
| 20 mar 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 19.82 | 964,700 |
| 19 mar 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 20.04 | 949,600 |
| 18 mar 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 20.26 | 605,300 |
| 15 mar 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 20.42 | 897,500 |
| 14 mar 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 20.49 | 660,200 |
| 13 mar 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 20.84 | 557,200 |
| 12 mar 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 21.18 | 842,700 |
| 11 mar 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 20.78 | 552,500 |
| 08 mar 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 20.71 | 642,700 |
| 07 mar 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 20.45 | 654,000 |
| 06 mar 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 19.95 | 671,400 |
| 05 mar 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 19.86 | 858,500 |
| 05 mar 2024 | 0.41 Dividendo | |||||
| 04 mar 2024 | 20.70 | 20.73 | 20.09 | 20.09 | 19.68 | 821,400 |
| 01 mar 2024 | 20.53 | 20.91 | 20.38 | 20.69 | 20.27 | 1,061,700 |
| 29 feb 2024 | 19.98 | 20.44 | 19.92 | 20.40 | 19.98 | 774,700 |
| 28 feb 2024 | 20.19 | 20.32 | 19.76 | 19.96 | 19.55 | 869,200 |
| 27 feb 2024 | 19.71 | 20.15 | 19.63 | 19.69 | 19.29 | 676,400 |
| 26 feb 2024 | 19.65 | 19.76 | 19.27 | 19.47 | 19.07 | 733,000 |
| 23 feb 2024 | 19.38 | 19.94 | 19.38 | 19.87 | 19.46 | 1,395,200 |
| 22 feb 2024 | 18.50 | 19.76 | 18.35 | 19.49 | 19.09 | 1,812,200 |
| 21 feb 2024 | 18.14 | 18.28 | 18.02 | 18.17 | 17.80 | 707,500 |
| 20 feb 2024 | 17.70 | 18.06 | 17.49 | 17.92 | 17.55 | 1,048,000 |
| 16 feb 2024 | 17.72 | 17.91 | 17.64 | 17.72 | 17.36 | 578,200 |
| 15 feb 2024 | 17.53 | 17.93 | 17.33 | 17.69 | 17.33 | 534,300 |
| 14 feb 2024 | 17.78 | 17.83 | 17.34 | 17.60 | 17.24 | 684,100 |
| 13 feb 2024 | 18.17 | 18.17 | 17.61 | 17.64 | 17.28 | 633,700 |
| 12 feb 2024 | 18.17 | 18.40 | 18.10 | 18.33 | 17.96 | 721,100 |
| 09 feb 2024 | 17.83 | 18.25 | 17.81 | 18.18 | 17.81 | 833,400 |
| 08 feb 2024 | 17.75 | 17.93 | 17.74 | 17.82 | 17.46 | 507,700 |
| 07 feb 2024 | 17.88 | 17.98 | 17.74 | 17.93 | 17.56 | 486,800 |
| 06 feb 2024 | 17.60 | 18.22 | 17.57 | 17.93 | 17.56 | 865,400 |
| 05 feb 2024 | 17.30 | 17.51 | 17.21 | 17.44 | 17.08 | 1,004,600 |
| 02 feb 2024 | 17.30 | 17.42 | 16.94 | 17.26 | 16.91 | 975,300 |
| 01 feb 2024 | 17.69 | 18.18 | 17.35 | 17.57 | 17.21 | 1,113,800 |
| 31 ene 2024 | 17.93 | 18.00 | 17.54 | 17.54 | 17.18 | 666,800 |
| 30 ene 2024 | 17.65 | 17.92 | 17.63 | 17.88 | 17.52 | 529,900 |
| 29 ene 2024 | 17.76 | 17.76 | 17.34 | 17.73 | 17.37 | 580,900 |
| 26 ene 2024 | 17.50 | 17.84 | 17.42 | 17.81 | 17.45 | 637,300 |
| 25 ene 2024 | 17.67 | 17.67 | 17.11 | 17.42 | 17.06 | 578,400 |
| 24 ene 2024 | 17.00 | 17.66 | 17.00 | 17.65 | 17.29 | 952,200 |
| 23 ene 2024 | 17.00 | 17.08 | 16.82 | 16.82 | 16.48 | 668,400 |
| 22 ene 2024 | 17.02 | 17.08 | 16.85 | 17.05 | 16.70 | 645,600 |
| 19 ene 2024 | 17.03 | 17.11 | 16.74 | 17.10 | 16.75 | 925,700 |
| 18 ene 2024 | 16.49 | 17.01 | 16.38 | 16.98 | 16.63 | 893,700 |
| 17 ene 2024 | 16.12 | 16.44 | 15.98 | 16.30 | 15.97 | 532,600 |
| 16 ene 2024 | 16.18 | 16.47 | 15.99 | 16.26 | 15.93 | 803,400 |
| 12 ene 2024 | 16.10 | 16.22 | 15.85 | 15.95 | 15.62 | 592,300 |
| 11 ene 2024 | 15.98 | 15.98 | 15.66 | 15.83 | 15.51 | 399,600 |
| 10 ene 2024 | 16.08 | 16.26 | 15.98 | 16.02 | 15.69 | 689,800 |
| 09 ene 2024 | 16.28 | 16.28 | 15.80 | 15.93 | 15.60 | 696,300 |
| 08 ene 2024 | 16.56 | 16.60 | 16.20 | 16.47 | 16.13 | 653,800 |
| 05 ene 2024 | 16.47 | 17.01 | 16.21 | 16.90 | 16.56 | 785,500 |
| 04 ene 2024 | 16.92 | 17.28 | 16.84 | 17.00 | 16.65 | 1,108,400 |
| 03 ene 2024 | 16.29 | 17.04 | 16.22 | 16.77 | 16.43 | 1,325,900 |
| 02 ene 2024 | 16.65 | 16.76 | 16.23 | 16.24 | 15.91 | 755,400 |
| 29 dic 2023 | 16.60 | 16.71 | 16.37 | 16.59 | 16.25 | 651,200 |
| 28 dic 2023 | 16.36 | 16.72 | 16.33 | 16.48 | 16.14 | 672,300 |
| 27 dic 2023 | 16.22 | 16.48 | 16.22 | 16.45 | 16.11 | 601,700 |
| 26 dic 2023 | 16.30 | 16.43 | 16.09 | 16.23 | 15.90 | 610,900 |
| 22 dic 2023 | 16.34 | 16.54 | 16.26 | 16.46 | 16.12 | 693,300 |
| 21 dic 2023 | 15.96 | 16.18 | 15.82 | 16.18 | 15.85 | 522,100 |
| 20 dic 2023 | 15.84 | 16.16 | 15.70 | 15.75 | 15.43 | 796,100 |
| 19 dic 2023 | 15.77 | 15.91 | 15.57 | 15.90 | 15.58 | 843,100 |
| 18 dic 2023 | 16.00 | 16.22 | 15.66 | 15.81 | 15.49 | 910,800 |
| 15 dic 2023 | 15.37 | 15.78 | 15.25 | 15.70 | 15.38 | 1,164,400 |
| 14 dic 2023 | 14.92 | 15.24 | 14.91 | 15.15 | 14.84 | 858,800 |
| 13 dic 2023 | 14.69 | 14.77 | 14.28 | 14.73 | 14.43 | 762,700 |
| 12 dic 2023 | 14.51 | 14.83 | 14.43 | 14.78 | 14.48 | 605,500 |
| 11 dic 2023 | 14.31 | 14.55 | 14.28 | 14.46 | 14.16 | 486,700 |
| 08 dic 2023 | 14.25 | 14.47 | 14.23 | 14.31 | 14.02 | 459,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.