Quotazioni in diretta

Home Investire Azioni U.S.A. NYSE Genco Shipping and Trading Limited (GNK) Genco Shipping and Trading Limited (GNK) Storico

Genco Shipping and Trading Limited

GNK

23,04

0,01 (0,04%)

Dopo l'orario di negoziazione

Ultimo aggiornamento: 22:37:19

Dati in Delay di 15 minuti

Borsa: NYSE

Tipo: Azione

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	23,03	0,50	2,22%	22,73	23,06	22,61	652.365
16 Mag 2024	22,53	-0,30	-1,31%	22,83	22,85	22,37	888.616
15 Mag 2024	22,83	-0,12	-0,52%	22,91	22,99	22,595	889.920
14 Mag 2024	22,95	0,11	0,48%	22,99	23,12	22,725	833.634
11 Mag 2024	22,84	0,13	0,57%	23,00	23,16	22,65	825.988
10 Mag 2024	22,71	0,06	0,26%	22,86	23,43	22,49	1.087.067
09 Mag 2024	22,65	0,21	0,94%	22,30	22,665	22,21	1.003.490
08 Mag 2024	22,44	0,59	2,70%	22,00	22,54	21,88	1.097.170
07 Mag 2024	21,85	-0,41	-1,84%	21,96	22,13	21,73	690.349
04 Mag 2024	22,26	0,09	0,41%	22,27	22,378	21,9799	526.192
03 Mag 2024	22,17	0,41	1,88%	21,94	22,235	21,74	658.478
02 Mag 2024	21,76	0,42	1,97%	21,35	21,905	21,27	601.450
01 Mag 2024	21,34	-0,08	-0,37%	21,42	21,53	21,33	550.489
30 Apr 2024	21,42	-0,13	-0,60%	21,55	21,55	21,27	583.079
27 Apr 2024	21,55	0,32	1,51%	21,34	21,615	21,29	471.918
26 Apr 2024	21,23	0,01	0,05%	21,10	21,35	21,06	519.462
25 Apr 2024	21,22	0,10	0,47%	21,22	21,28	21,05	362.301
24 Apr 2024	21,12	0,32	1,54%	20,85	21,31	20,83	539.334
23 Apr 2024	20,80	0,25	1,22%	20,48	20,98	20,43	475.179
20 Apr 2024	20,55	0,27	1,33%	20,33	20,715	20,29	429.755
19 Apr 2024	20,28	0,02	0,10%	20,20	20,47	20,05	403.610
18 Apr 2024	20,26	-0,13	-0,64%	20,56	20,6899	20,215	402.151
17 Apr 2024	20,39	-0,26	-1,26%	20,50	20,61	20,30	422.377
16 Apr 2024	20,65	0,10	0,49%	20,74	21,01	20,58	344.399
13 Apr 2024	20,55	-0,40	-1,91%	20,85	20,95	20,48	439.655
12 Apr 2024	20,95	0,34	1,65%	20,88	21,21	20,79	632.283
11 Apr 2024	20,61	0,23	1,13%	20,25	20,89	20,23	513.222
10 Apr 2024	20,38	0,06	0,30%	20,32	20,475	20,17	642.327
09 Apr 2024	20,32	-0,40	-1,93%	20,78	20,78	20,31	502.344
06 Apr 2024	20,72	0,17	0,83%	20,55	20,785	20,50	500.322
05 Apr 2024	20,55	-0,46	-2,19%	20,94	21,01	20,51	561.452
04 Apr 2024	21,01	0,95	4,74%	20,24	21,055	20,08	819.789
03 Apr 2024	20,06	-0,32	-1,57%	20,21	20,2405	19,93	869.774
02 Apr 2024	20,38	0,05	0,25%	20,50	20,57	20,22	995.045
28 Mar 2024	20,33	0,19	0,94%	20,19	20,695	20,19	600.052
27 Mar 2024	20,14	0,35	1,77%	19,91	20,17	19,84	502.316
26 Mar 2024	19,79	-0,26	-1,30%	19,99	20,17	19,63	915.080
25 Mar 2024	20,05	-0,37	-1,81%	20,40	20,44	20,05	597.315
22 Mar 2024	20,42	0,10	0,49%	20,32	20,50	20,19	530.368
21 Mar 2024	20,32	0,50	2,52%	19,86	20,43	19,86	666.673
20 Mar 2024	19,82	-0,22	-1,10%	19,67	19,90	19,39	964.750
19 Mar 2024	20,04	-0,22	-1,09%	20,21	20,31	20,01	949.217
18 Mar 2024	20,26	-0,16	-0,78%	20,38	20,40	20,07	605.283
15 Mar 2024	20,42	-0,07	-0,34%	20,45	20,59	20,24	897.469
14 Mar 2024	20,49	-0,35	-1,68%	20,84	20,88	20,332	660.229
13 Mar 2024	20,84	-0,34	-1,61%	21,20	21,2399	20,74	557.221
12 Mar 2024	21,18	0,40	1,92%	20,77	21,22	20,49	842.658
11 Mar 2024	20,78	0,07	0,34%	20,45	20,79	20,22	552.710
09 Mar 2024	20,71	0,26	1,27%	20,50	20,71	20,33	642.872
08 Mar 2024	20,45	0,50	2,51%	19,88	20,48	19,82	654.049
07 Mar 2024	19,95	0,09	0,45%	19,86	20,15	19,69	671.414
06 Mar 2024	19,86	-0,23	-1,14%	19,62	20,09	19,54	858.462
05 Mar 2024	20,09	-0,60	-2,90%	20,70	20,7292	20,09	821.124
02 Mar 2024	20,69	0,29	1,42%	20,53	20,91	20,38	1.061.706
01 Mar 2024	20,40	0,44	2,20%	19,98	20,44	19,92	774.727
29 Feb 2024	19,96	0,27	1,37%	20,19	20,32	19,76	869.162
28 Feb 2024	19,69	0,22	1,13%	19,71	20,148	19,6258	676.317
27 Feb 2024	19,47	-0,40	-2,01%	19,65	19,7584	19,2678	732.926
24 Feb 2024	19,87	0,38	1,95%	19,38	19,94	19,38	1.395.178
23 Feb 2024	19,49	1,32	7,26%	18,50	19,76	18,35	1.811.086
22 Feb 2024	18,17	0,25	1,40%	18,14	18,285	18,02	706.928
21 Feb 2024	17,92	0,20	1,13%	17,70	18,06	17,49	1.048.026

Genco Shipping and Trading

Studsvik AB (CE)

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea