Genco Shipping & Trading Ltd GNK
NYSE · Vereinigte Staaten · Transport
$27,22+1,06 (+4,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,22 | +4,05 % | $26,38 | $27,34 | $26,22 | 463,30K |
| 2026-09-30 | $26,16 | +0,69 % | $26,33 | $26,71 | $26,04 | 445,30K |
| 2026-09-29 | $25,98 | +0,19 % | $25,78 | $26,24 | $25,78 | 306,00K |
| 2026-09-28 | $25,93 | -0,61 % | $26,11 | $26,30 | $25,68 | 247,70K |
| 2026-09-25 | $26,09 | -1,32 % | $26,55 | $26,55 | $25,83 | 338,80K |
| 2026-09-24 | $26,44 | 0,00 % | $26,50 | $26,83 | $26,17 | 423,90K |
| 2026-09-23 | $26,44 | -1,08 % | $26,72 | $26,76 | $26,00 | 455,90K |
| 2026-09-22 | $26,73 | -3,95 % | $27,29 | $27,39 | $26,68 | 591,70K |
| 2026-09-21 | $27,83 | -0,46 % | $28,02 | $28,33 | $27,54 | 467,00K |
| 2026-09-18 | $27,96 | -0,50 % | $28,05 | $28,11 | $27,64 | 1,20M |
| 2026-09-17 | $28,10 | +2,48 % | $27,70 | $28,42 | $27,47 | 661,70K |
| 2026-09-16 | $27,42 | -2,49 % | $28,10 | $28,14 | $27,29 | 596,50K |
| 2026-09-15 | $28,12 | +4,15 % | $26,78 | $28,22 | $26,50 | 710,90K |
| 2026-09-14 | $27,00 | +0,63 % | $26,40 | $27,04 | $26,07 | 654,60K |
| 2026-09-11 | $26,83 | +0,30 % | $26,89 | $26,97 | $26,54 | 303,50K |
| 2026-09-10 | $26,75 | -1,44 % | $27,16 | $27,26 | $26,54 | 429,50K |
| 2026-09-09 | $27,14 | +1,23 % | $26,97 | $27,28 | $26,67 | 642,00K |
| 2026-09-08 | $26,81 | -3,04 % | $27,25 | $27,25 | $26,22 | 2,49M |
| 2026-09-04 | $27,65 | +1,32 % | $27,26 | $27,82 | $27,26 | 657,40K |
| 2026-09-03 | $27,29 | +1,07 % | $27,10 | $27,52 | $26,89 | 645,90K |
| 2026-09-02 | $27,00 | +3,73 % | $26,35 | $27,00 | $26,34 | 797,60K |
| 2026-09-01 | $26,03 | -0,76 % | $26,15 | $26,45 | $25,88 | 630,30K |
| 2026-08-31 | $26,23 | +1,35 % | $26,08 | $26,47 | $25,80 | 413,40K |
| 2026-08-28 | $25,88 | +0,27 % | $25,95 | $26,25 | $25,42 | 332,50K |
| 2026-08-27 | $25,81 | -0,08 % | $25,98 | $26,50 | $25,46 | 456,50K |
| 2026-08-26 | $25,83 | -5,45 % | $26,79 | $27,00 | $25,43 | 496,70K |
| 2026-08-25 | $27,32 | +1,41 % | $26,85 | $27,35 | $26,44 | 1,43M |
| 2026-08-24 | $26,94 | +1,58 % | $26,72 | $27,71 | $26,36 | 1,46M |
| 2026-08-21 | $26,52 | +1,65 % | $26,24 | $27,76 | $26,13 | 1,43M |
| 2026-08-20 | $26,09 | -0,42 % | $26,28 | $26,33 | $25,80 | 403,70K |
| 2026-08-19 | $26,20 | +0,58 % | $26,31 | $26,50 | $25,84 | 460,00K |
| 2026-08-18 | $26,05 | -0,65 % | $26,14 | $26,14 | $25,52 | 444,00K |
| 2026-08-17 | $26,22 | -0,46 % | $25,55 | $26,53 | $25,41 | 470,90K |
| 2026-08-14 | $26,34 | +1,35 % | $26,00 | $26,38 | $25,83 | 343,50K |
| 2026-08-13 | $25,99 | +2,89 % | $25,50 | $26,08 | $25,48 | 387,00K |
| 2026-08-12 | $25,26 | +2,18 % | $24,75 | $25,45 | $24,48 | 278,20K |
| 2026-08-11 | $24,72 | -1,36 % | $25,02 | $25,07 | $24,32 | 423,10K |
| 2026-08-10 | $25,06 | -1,07 % | $25,40 | $25,84 | $25,02 | 582,70K |
| 2026-08-07 | $25,33 | +0,80 % | $25,12 | $25,75 | $24,49 | 407,30K |
| 2026-08-06 | $25,13 | -1,72 % | $26,57 | $26,60 | $24,92 | 569,20K |
| 2026-08-05 | $25,57 | -1,54 % | $26,13 | $26,35 | $25,55 | 405,70K |
| 2026-08-04 | $25,97 | -1,03 % | $26,04 | $26,73 | $25,83 | 647,00K |
| 2026-08-03 | $26,24 | +2,74 % | $25,82 | $26,50 | $25,42 | 414,90K |
| 2026-07-31 | $25,54 | -1,69 % | $25,87 | $26,03 | $25,44 | 247,20K |
| 2026-07-30 | $25,98 | +3,01 % | $25,43 | $26,02 | $25,32 | 256,30K |
| 2026-07-29 | $25,22 | -0,67 % | $25,50 | $25,54 | $24,80 | 281,70K |
| 2026-07-28 | $25,39 | +1,20 % | $25,04 | $25,44 | $24,83 | 275,30K |
| 2026-07-27 | $25,09 | -6,28 % | $26,29 | $26,42 | $25,01 | 283,00K |
| 2026-07-24 | $26,77 | +3,96 % | $25,88 | $26,80 | $25,72 | 232,00K |
| 2026-07-23 | $25,75 | +1,26 % | $25,11 | $25,86 | $25,10 | 259,30K |
| 2026-07-22 | $25,43 | +0,28 % | $25,47 | $25,47 | $25,12 | 187,40K |
| 2026-07-21 | $25,36 | +0,40 % | $25,50 | $25,59 | $25,15 | 218,20K |
| 2026-07-20 | $25,26 | +4,73 % | $24,38 | $25,38 | $24,38 | 263,30K |
| 2026-07-17 | $24,12 | -4,55 % | $25,12 | $25,12 | $23,90 | 210,60K |
| 2026-07-16 | $25,27 | +0,40 % | $25,00 | $25,44 | $25,00 | 163,40K |
| 2026-07-15 | $25,17 | -1,10 % | $25,41 | $25,52 | $25,11 | 211,80K |
| 2026-07-14 | $25,45 | +0,39 % | $25,45 | $25,64 | $24,75 | 283,90K |
| 2026-07-13 | $25,35 | -0,63 % | $25,50 | $25,96 | $25,08 | 337,00K |
| 2026-07-10 | $25,51 | +4,94 % | $24,53 | $25,55 | $24,43 | 264,70K |
| 2026-07-09 | $24,31 | -3,38 % | $24,74 | $25,00 | $23,90 | 358,10K |
| 2026-07-08 | $25,16 | +0,52 % | $25,05 | $25,78 | $24,80 | 345,30K |
| 2026-07-07 | $25,03 | +0,20 % | $24,99 | $25,09 | $24,77 | 229,50K |
| 2026-07-06 | $24,98 | +1,96 % | $24,53 | $25,10 | $24,53 | 214,60K |
| 2026-07-02 | $24,50 | -0,65 % | $24,99 | $25,11 | $24,27 | 260,40K |
| 2026-07-01 | $24,66 | -0,48 % | $24,74 | $25,19 | $24,58 | 206,10K |
| 2026-06-30 | $24,78 | +1,60 % | $24,22 | $24,84 | $24,11 | 217,50K |
| 2026-06-29 | $24,39 | +3,48 % | $23,73 | $24,42 | $23,73 | 249,20K |
| 2026-06-26 | $23,57 | +0,51 % | $23,35 | $23,80 | $22,93 | 865,80K |
| 2026-06-25 | $23,45 | -2,94 % | $23,96 | $24,13 | $23,29 | 257,10K |
| 2026-06-24 | $24,16 | -2,78 % | $24,53 | $24,76 | $24,06 | 470,40K |
| 2026-06-23 | $24,85 | +5,43 % | $23,59 | $25,27 | $23,59 | 509,70K |
| 2026-06-22 | $23,57 | -0,46 % | $23,46 | $23,79 | $23,46 | 378,20K |
| 2026-06-18 | $23,68 | +1,50 % | $23,41 | $24,45 | $23,41 | 778,00K |
| 2026-06-17 | $23,33 | -0,77 % | $24,11 | $24,21 | $23,22 | 429,60K |
| 2026-06-16 | $23,51 | -1,09 % | $23,98 | $24,11 | $23,42 | 247,80K |
| 2026-06-15 | $23,77 | -1,21 % | $24,00 | $24,02 | $23,67 | 260,20K |
| 2026-06-12 | $24,06 | +1,56 % | $23,84 | $24,14 | $23,74 | 253,40K |
| 2026-06-11 | $23,69 | +0,81 % | $23,83 | $23,90 | $23,59 | 352,80K |
| 2026-06-10 | $23,50 | -1,55 % | $23,93 | $24,01 | $23,37 | 334,80K |
| 2026-06-09 | $23,87 | -0,62 % | $24,30 | $24,39 | $23,77 | 343,70K |
| 2026-06-08 | $24,02 | -2,71 % | $24,84 | $24,84 | $23,93 | 258,40K |
| 2026-06-05 | $24,69 | +2,49 % | $23,96 | $25,02 | $23,96 | 277,50K |
| 2026-06-04 | $24,09 | +0,42 % | $24,23 | $24,39 | $24,02 | 294,40K |
| 2026-06-03 | $23,99 | -0,70 % | $24,01 | $24,11 | $23,82 | 324,50K |
| 2026-06-02 | $24,16 | -0,04 % | $24,17 | $24,45 | $24,02 | 257,00K |
| 2026-06-01 | $24,17 | +0,46 % | $24,00 | $24,27 | $23,86 | 218,10K |
| 2026-05-29 | $24,06 | -0,12 % | $23,99 | $24,33 | $23,74 | 322,00K |
| 2026-05-28 | $24,09 | +3,30 % | $23,50 | $24,29 | $23,45 | 248,60K |
| 2026-05-27 | $23,32 | -1,19 % | $24,00 | $24,00 | $23,31 | 387,20K |
| 2026-05-26 | $23,60 | +0,90 % | $23,52 | $23,80 | $23,35 | 511,60K |