NYSE - Nasdaq Real Time Price • USD
Genco Shipping & Trading Limited (GNK)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:56 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 20.28 | 403,600 |
Apr 17, 2024 | 20.56 | 20.69 | 20.22 | 20.26 | 20.26 | 402,200 |
Apr 16, 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 20.39 | 422,400 |
Apr 15, 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 20.65 | 344,400 |
Apr 12, 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 20.55 | 439,500 |
Apr 11, 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 20.95 | 632,300 |
Apr 10, 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 20.61 | 513,200 |
Apr 9, 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 20.38 | 642,300 |
Apr 8, 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 20.32 | 502,300 |
Apr 5, 2024 | 20.55 | 20.78 | 20.50 | 20.72 | 20.72 | 500,300 |
Apr 4, 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 20.55 | 561,500 |
Apr 3, 2024 | 20.24 | 21.06 | 20.08 | 21.01 | 21.01 | 819,800 |
Apr 2, 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 20.06 | 869,800 |
Apr 1, 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 20.38 | 995,000 |
Mar 28, 2024 | 20.19 | 20.69 | 20.19 | 20.33 | 20.33 | 600,000 |
Mar 27, 2024 | 19.91 | 20.17 | 19.84 | 20.14 | 20.14 | 502,300 |
Mar 26, 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 19.79 | 915,200 |
Mar 25, 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 20.05 | 597,300 |
Mar 22, 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 20.42 | 530,400 |
Mar 21, 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 20.32 | 666,500 |
Mar 20, 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 19.82 | 964,700 |
Mar 19, 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 20.04 | 949,600 |
Mar 18, 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 20.26 | 605,300 |
Mar 15, 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 20.42 | 897,500 |
Mar 14, 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 20.49 | 660,200 |
Mar 13, 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 20.84 | 557,200 |
Mar 12, 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 21.18 | 842,700 |
Mar 11, 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 20.78 | 552,500 |
Mar 8, 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 20.71 | 642,700 |
Mar 7, 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 20.45 | 654,000 |
Mar 6, 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 19.95 | 671,400 |
Mar 5, 2024 | 0.41 Dividend | |||||
Mar 5, 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 19.86 | 858,500 |
Mar 4, 2024 | 20.70 | 20.73 | 20.09 | 20.09 | 19.68 | 821,400 |
Mar 1, 2024 | 20.53 | 20.91 | 20.38 | 20.69 | 20.27 | 1,061,700 |
Feb 29, 2024 | 19.98 | 20.44 | 19.92 | 20.40 | 19.98 | 774,700 |
Feb 28, 2024 | 20.19 | 20.32 | 19.76 | 19.96 | 19.55 | 869,200 |
Feb 27, 2024 | 19.71 | 20.15 | 19.63 | 19.69 | 19.29 | 676,400 |
Feb 26, 2024 | 19.65 | 19.76 | 19.27 | 19.47 | 19.07 | 733,000 |
Feb 23, 2024 | 19.38 | 19.94 | 19.38 | 19.87 | 19.46 | 1,395,200 |
Feb 22, 2024 | 18.50 | 19.76 | 18.35 | 19.49 | 19.09 | 1,812,200 |
Feb 21, 2024 | 18.14 | 18.28 | 18.02 | 18.17 | 17.80 | 707,500 |
Feb 20, 2024 | 17.70 | 18.06 | 17.49 | 17.92 | 17.55 | 1,048,000 |
Feb 16, 2024 | 17.72 | 17.91 | 17.64 | 17.72 | 17.36 | 578,200 |
Feb 15, 2024 | 17.53 | 17.93 | 17.33 | 17.69 | 17.33 | 534,300 |
Feb 14, 2024 | 17.78 | 17.83 | 17.34 | 17.60 | 17.24 | 684,100 |
Feb 13, 2024 | 18.17 | 18.17 | 17.61 | 17.64 | 17.28 | 633,700 |
Feb 12, 2024 | 18.17 | 18.40 | 18.10 | 18.33 | 17.96 | 721,100 |
Feb 9, 2024 | 17.83 | 18.25 | 17.81 | 18.18 | 17.81 | 833,400 |
Feb 8, 2024 | 17.75 | 17.93 | 17.74 | 17.82 | 17.46 | 507,700 |
Feb 7, 2024 | 17.88 | 17.98 | 17.74 | 17.93 | 17.56 | 486,800 |
Feb 6, 2024 | 17.60 | 18.22 | 17.57 | 17.93 | 17.56 | 865,400 |
Feb 5, 2024 | 17.30 | 17.51 | 17.21 | 17.44 | 17.08 | 1,004,600 |
Feb 2, 2024 | 17.30 | 17.42 | 16.94 | 17.26 | 16.91 | 975,300 |
Feb 1, 2024 | 17.69 | 18.18 | 17.35 | 17.57 | 17.21 | 1,113,800 |
Jan 31, 2024 | 17.93 | 18.00 | 17.54 | 17.54 | 17.18 | 666,800 |
Jan 30, 2024 | 17.65 | 17.92 | 17.63 | 17.88 | 17.52 | 529,900 |
Jan 29, 2024 | 17.76 | 17.76 | 17.34 | 17.73 | 17.37 | 580,900 |
Jan 26, 2024 | 17.50 | 17.84 | 17.42 | 17.81 | 17.45 | 637,300 |
Jan 25, 2024 | 17.67 | 17.67 | 17.11 | 17.42 | 17.06 | 578,400 |
Jan 24, 2024 | 17.00 | 17.66 | 17.00 | 17.65 | 17.29 | 952,200 |
Jan 23, 2024 | 17.00 | 17.08 | 16.82 | 16.82 | 16.48 | 668,400 |
Jan 22, 2024 | 17.02 | 17.08 | 16.85 | 17.05 | 16.70 | 645,600 |
Jan 19, 2024 | 17.03 | 17.11 | 16.74 | 17.10 | 16.75 | 925,700 |
Jan 18, 2024 | 16.49 | 17.01 | 16.38 | 16.98 | 16.63 | 893,700 |
Jan 17, 2024 | 16.12 | 16.44 | 15.98 | 16.30 | 15.97 | 532,600 |
Jan 16, 2024 | 16.18 | 16.47 | 15.99 | 16.26 | 15.93 | 803,400 |
Jan 12, 2024 | 16.10 | 16.22 | 15.85 | 15.95 | 15.62 | 592,300 |
Jan 11, 2024 | 15.98 | 15.98 | 15.66 | 15.83 | 15.51 | 399,600 |
Jan 10, 2024 | 16.08 | 16.26 | 15.98 | 16.02 | 15.69 | 689,800 |
Jan 9, 2024 | 16.28 | 16.28 | 15.80 | 15.93 | 15.60 | 696,300 |
Jan 8, 2024 | 16.56 | 16.60 | 16.20 | 16.47 | 16.13 | 653,800 |
Jan 5, 2024 | 16.47 | 17.01 | 16.21 | 16.90 | 16.56 | 785,500 |
Jan 4, 2024 | 16.92 | 17.28 | 16.84 | 17.00 | 16.65 | 1,108,400 |
Jan 3, 2024 | 16.29 | 17.04 | 16.22 | 16.77 | 16.43 | 1,325,900 |
Jan 2, 2024 | 16.65 | 16.76 | 16.23 | 16.24 | 15.91 | 755,400 |
Dec 29, 2023 | 16.60 | 16.71 | 16.37 | 16.59 | 16.25 | 651,200 |
Dec 28, 2023 | 16.36 | 16.72 | 16.33 | 16.48 | 16.14 | 672,300 |
Dec 27, 2023 | 16.22 | 16.48 | 16.22 | 16.45 | 16.11 | 601,700 |
Dec 26, 2023 | 16.30 | 16.43 | 16.09 | 16.23 | 15.90 | 610,900 |
Dec 22, 2023 | 16.34 | 16.54 | 16.26 | 16.46 | 16.12 | 693,300 |
Dec 21, 2023 | 15.96 | 16.18 | 15.82 | 16.18 | 15.85 | 522,100 |
Dec 20, 2023 | 15.84 | 16.16 | 15.70 | 15.75 | 15.43 | 796,100 |
Dec 19, 2023 | 15.77 | 15.91 | 15.57 | 15.90 | 15.58 | 843,100 |
Dec 18, 2023 | 16.00 | 16.22 | 15.66 | 15.81 | 15.49 | 910,800 |
Dec 15, 2023 | 15.37 | 15.78 | 15.25 | 15.70 | 15.38 | 1,164,400 |
Dec 14, 2023 | 14.92 | 15.24 | 14.91 | 15.15 | 14.84 | 858,800 |
Dec 13, 2023 | 14.69 | 14.77 | 14.28 | 14.73 | 14.43 | 762,700 |
Dec 12, 2023 | 14.51 | 14.83 | 14.43 | 14.78 | 14.48 | 605,500 |
Dec 11, 2023 | 14.31 | 14.55 | 14.28 | 14.46 | 14.16 | 486,700 |
Dec 8, 2023 | 14.25 | 14.47 | 14.23 | 14.31 | 14.02 | 459,500 |
Dec 7, 2023 | 14.44 | 14.44 | 14.02 | 14.17 | 13.88 | 736,100 |
Dec 6, 2023 | 14.66 | 14.84 | 14.39 | 14.44 | 14.15 | 714,300 |
Dec 5, 2023 | 15.25 | 15.31 | 14.60 | 14.66 | 14.36 | 1,123,100 |
Dec 4, 2023 | 16.06 | 16.06 | 15.56 | 15.65 | 15.33 | 935,800 |
Dec 1, 2023 | 15.55 | 16.16 | 15.50 | 16.13 | 15.80 | 1,082,500 |
Nov 30, 2023 | 15.18 | 15.56 | 15.17 | 15.52 | 15.20 | 1,006,300 |
Nov 29, 2023 | 15.05 | 15.16 | 14.91 | 15.07 | 14.76 | 711,200 |
Nov 28, 2023 | 15.20 | 15.20 | 14.90 | 14.91 | 14.61 | 505,700 |
Nov 27, 2023 | 15.37 | 15.44 | 15.05 | 15.17 | 14.86 | 700,100 |
Nov 24, 2023 | 15.00 | 15.44 | 14.99 | 15.39 | 15.08 | 618,700 |
Nov 22, 2023 | 14.74 | 14.80 | 14.60 | 14.70 | 14.40 | 638,300 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 21, 2023 | 14.26 | 14.83 | 14.19 | 14.78 | 14.48 | 1,089,600 |
Nov 20, 2023 | 14.38 | 14.39 | 14.15 | 14.35 | 13.91 | 1,122,800 |
Nov 17, 2023 | 14.30 | 14.58 | 14.25 | 14.36 | 13.92 | 874,100 |
Nov 16, 2023 | 13.90 | 14.19 | 13.90 | 14.17 | 13.74 | 1,004,500 |
Nov 15, 2023 | 13.93 | 14.02 | 13.82 | 13.97 | 13.54 | 1,020,500 |
Nov 14, 2023 | 13.76 | 13.95 | 13.51 | 13.94 | 13.51 | 908,600 |
Nov 13, 2023 | 13.48 | 13.74 | 13.48 | 13.69 | 13.27 | 583,600 |
Nov 10, 2023 | 13.73 | 13.77 | 13.42 | 13.48 | 13.07 | 490,000 |
Nov 9, 2023 | 13.18 | 14.01 | 13.10 | 13.69 | 13.27 | 1,547,100 |
Nov 8, 2023 | 13.02 | 13.02 | 12.65 | 12.82 | 12.43 | 673,600 |
Nov 7, 2023 | 13.31 | 13.35 | 13.08 | 13.08 | 12.68 | 523,600 |
Nov 6, 2023 | 13.43 | 13.45 | 13.28 | 13.41 | 13.00 | 459,300 |
Nov 3, 2023 | 13.23 | 13.54 | 13.12 | 13.42 | 13.01 | 741,700 |
Nov 2, 2023 | 13.17 | 13.29 | 13.08 | 13.20 | 12.80 | 636,200 |
Nov 1, 2023 | 13.21 | 13.21 | 12.87 | 12.99 | 12.59 | 701,700 |
Oct 31, 2023 | 13.22 | 13.44 | 13.10 | 13.17 | 12.77 | 515,300 |
Oct 30, 2023 | 13.29 | 13.42 | 12.93 | 13.18 | 12.78 | 608,300 |
Oct 27, 2023 | 13.44 | 13.48 | 13.12 | 13.15 | 12.75 | 573,800 |
Oct 26, 2023 | 13.65 | 13.65 | 13.26 | 13.44 | 13.03 | 752,400 |
Oct 25, 2023 | 13.84 | 13.85 | 13.61 | 13.73 | 13.31 | 565,500 |
Oct 24, 2023 | 13.73 | 14.09 | 13.69 | 14.00 | 13.57 | 495,000 |
Oct 23, 2023 | 14.10 | 14.10 | 13.68 | 13.69 | 13.27 | 503,600 |
Oct 20, 2023 | 14.31 | 14.41 | 14.03 | 14.20 | 13.76 | 605,800 |
Oct 19, 2023 | 14.30 | 14.52 | 14.21 | 14.32 | 13.88 | 565,400 |
Oct 18, 2023 | 14.43 | 14.54 | 14.26 | 14.42 | 13.98 | 360,200 |
Oct 17, 2023 | 14.34 | 14.66 | 14.34 | 14.61 | 14.16 | 730,700 |
Oct 16, 2023 | 14.34 | 14.43 | 14.17 | 14.27 | 13.83 | 492,700 |
Oct 13, 2023 | 14.44 | 14.49 | 14.22 | 14.42 | 13.98 | 383,200 |
Oct 12, 2023 | 14.49 | 14.55 | 14.22 | 14.32 | 13.88 | 390,900 |
Oct 11, 2023 | 14.39 | 14.49 | 14.25 | 14.48 | 14.04 | 309,200 |
Oct 10, 2023 | 14.62 | 14.74 | 14.47 | 14.50 | 14.06 | 461,900 |
Oct 9, 2023 | 14.58 | 14.71 | 14.45 | 14.63 | 14.18 | 603,500 |
Oct 6, 2023 | 14.31 | 14.61 | 14.25 | 14.58 | 14.13 | 567,400 |
Oct 5, 2023 | 13.90 | 14.36 | 13.89 | 14.31 | 13.87 | 558,100 |
Oct 4, 2023 | 13.73 | 13.94 | 13.64 | 13.86 | 13.44 | 602,400 |
Oct 3, 2023 | 14.19 | 14.30 | 13.78 | 13.87 | 13.44 | 792,300 |
Oct 2, 2023 | 14.00 | 14.34 | 13.99 | 14.20 | 13.76 | 1,560,300 |
Sep 29, 2023 | 13.96 | 14.02 | 13.91 | 13.99 | 13.56 | 433,000 |
Sep 28, 2023 | 13.85 | 13.92 | 13.69 | 13.87 | 13.44 | 482,900 |
Sep 27, 2023 | 13.88 | 14.16 | 13.83 | 13.91 | 13.48 | 657,900 |
Sep 26, 2023 | 13.61 | 13.93 | 13.61 | 13.82 | 13.40 | 552,700 |
Sep 25, 2023 | 13.35 | 13.73 | 13.35 | 13.69 | 13.27 | 446,800 |
Sep 22, 2023 | 13.29 | 13.61 | 13.27 | 13.48 | 13.07 | 554,200 |
Sep 21, 2023 | 13.25 | 13.31 | 13.12 | 13.27 | 12.86 | 575,300 |
Sep 20, 2023 | 13.37 | 13.44 | 13.26 | 13.34 | 12.93 | 502,900 |
Sep 19, 2023 | 13.39 | 13.60 | 13.34 | 13.35 | 12.94 | 595,200 |
Sep 18, 2023 | 13.50 | 13.55 | 12.98 | 13.30 | 12.89 | 1,315,900 |
Sep 15, 2023 | 13.83 | 13.96 | 13.65 | 13.71 | 13.29 | 905,600 |
Sep 14, 2023 | 13.50 | 13.90 | 13.50 | 13.85 | 13.43 | 724,500 |
Sep 13, 2023 | 13.44 | 13.53 | 13.31 | 13.39 | 12.98 | 592,900 |
Sep 12, 2023 | 13.64 | 13.76 | 13.44 | 13.44 | 13.03 | 520,400 |
Sep 11, 2023 | 13.90 | 13.91 | 13.54 | 13.60 | 13.18 | 448,200 |
Sep 8, 2023 | 13.32 | 13.88 | 13.32 | 13.82 | 13.40 | 537,100 |
Sep 7, 2023 | 13.55 | 13.69 | 13.33 | 13.38 | 12.97 | 839,600 |
Sep 6, 2023 | 13.62 | 13.81 | 13.56 | 13.59 | 13.17 | 522,700 |
Sep 5, 2023 | 13.80 | 13.88 | 13.55 | 13.55 | 13.13 | 407,500 |
Sep 1, 2023 | 13.76 | 13.84 | 13.72 | 13.81 | 13.39 | 424,300 |
Aug 31, 2023 | 13.76 | 13.92 | 13.66 | 13.67 | 13.25 | 463,100 |
Aug 30, 2023 | 13.77 | 13.83 | 13.65 | 13.75 | 13.33 | 392,200 |
Aug 29, 2023 | 13.78 | 13.94 | 13.73 | 13.86 | 13.44 | 543,700 |
Aug 28, 2023 | 13.53 | 13.79 | 13.39 | 13.61 | 13.19 | 491,700 |
Aug 25, 2023 | 13.49 | 13.55 | 13.35 | 13.37 | 12.96 | 653,100 |
Aug 24, 2023 | 13.83 | 13.84 | 13.46 | 13.47 | 13.06 | 763,200 |
Aug 23, 2023 | 13.71 | 13.95 | 13.59 | 13.90 | 13.47 | 759,200 |
Aug 22, 2023 | 13.86 | 13.96 | 13.74 | 13.76 | 13.34 | 535,400 |
Aug 21, 2023 | 13.98 | 14.04 | 13.73 | 13.80 | 13.38 | 612,500 |
Aug 18, 2023 | 13.98 | 14.16 | 13.83 | 14.07 | 13.64 | 759,200 |
Aug 17, 2023 | 14.16 | 14.24 | 14.10 | 14.21 | 13.77 | 588,800 |
Aug 16, 2023 | 13.95 | 14.29 | 13.95 | 14.03 | 13.60 | 652,300 |
Aug 15, 2023 | 0.15 Dividend | |||||
Aug 15, 2023 | 13.62 | 14.08 | 13.56 | 13.93 | 13.50 | 646,900 |
Aug 14, 2023 | 14.13 | 14.26 | 13.89 | 14.08 | 13.50 | 931,100 |
Aug 11, 2023 | 14.23 | 14.49 | 14.15 | 14.28 | 13.69 | 568,800 |
Aug 10, 2023 | 14.39 | 14.43 | 14.11 | 14.26 | 13.68 | 636,900 |
Aug 9, 2023 | 13.96 | 14.41 | 13.91 | 14.36 | 13.77 | 701,500 |
Aug 8, 2023 | 13.75 | 13.98 | 13.56 | 13.95 | 13.38 | 689,800 |
Aug 7, 2023 | 13.70 | 14.09 | 13.69 | 14.01 | 13.44 | 879,700 |
Aug 4, 2023 | 14.84 | 15.00 | 13.85 | 13.94 | 13.37 | 1,465,200 |
Aug 3, 2023 | 14.08 | 14.62 | 14.04 | 14.57 | 13.97 | 794,000 |
Aug 2, 2023 | 14.17 | 14.31 | 13.96 | 14.07 | 13.49 | 628,300 |
Aug 1, 2023 | 14.40 | 14.40 | 14.19 | 14.37 | 13.78 | 498,500 |
Jul 31, 2023 | 14.56 | 14.66 | 14.36 | 14.50 | 13.91 | 542,000 |
Jul 28, 2023 | 13.96 | 14.56 | 13.96 | 14.50 | 13.91 | 620,600 |
Jul 27, 2023 | 14.01 | 14.09 | 13.81 | 13.87 | 13.30 | 564,500 |
Jul 26, 2023 | 13.66 | 14.00 | 13.66 | 13.96 | 13.39 | 487,800 |
Jul 25, 2023 | 13.61 | 13.99 | 13.50 | 13.74 | 13.18 | 928,500 |
Jul 24, 2023 | 13.36 | 13.62 | 13.32 | 13.40 | 12.85 | 643,300 |
Jul 21, 2023 | 13.70 | 13.70 | 13.27 | 13.41 | 12.86 | 945,600 |
Jul 20, 2023 | 13.72 | 13.76 | 13.52 | 13.71 | 13.15 | 585,200 |
Jul 19, 2023 | 13.54 | 13.63 | 13.44 | 13.59 | 13.03 | 522,000 |
Jul 18, 2023 | 13.69 | 13.86 | 13.43 | 13.54 | 12.99 | 595,000 |
Jul 17, 2023 | 13.45 | 13.63 | 13.30 | 13.59 | 13.03 | 542,000 |
Jul 14, 2023 | 13.80 | 13.80 | 13.46 | 13.54 | 12.99 | 525,200 |
Jul 13, 2023 | 13.74 | 13.89 | 13.74 | 13.80 | 13.23 | 369,200 |
Jul 12, 2023 | 13.82 | 14.01 | 13.72 | 13.77 | 13.21 | 671,800 |
Jul 11, 2023 | 13.50 | 13.67 | 13.45 | 13.63 | 13.07 | 512,600 |
Jul 10, 2023 | 13.81 | 13.98 | 13.40 | 13.41 | 12.86 | 576,500 |
Jul 7, 2023 | 13.46 | 13.83 | 13.46 | 13.73 | 13.17 | 831,500 |
Jul 6, 2023 | 13.96 | 13.96 | 13.31 | 13.51 | 12.96 | 787,000 |
Jul 5, 2023 | 13.66 | 14.28 | 13.52 | 14.04 | 13.46 | 926,700 |
Jul 3, 2023 | 13.90 | 13.98 | 13.69 | 13.86 | 13.29 | 627,700 |
Jun 30, 2023 | 13.96 | 14.04 | 13.84 | 14.03 | 13.46 | 609,200 |
Jun 29, 2023 | 13.68 | 14.03 | 13.59 | 13.89 | 13.32 | 522,200 |
Jun 28, 2023 | 13.51 | 13.63 | 13.29 | 13.61 | 13.05 | 563,100 |
Jun 27, 2023 | 13.61 | 13.70 | 13.45 | 13.48 | 12.93 | 603,100 |
Jun 26, 2023 | 13.90 | 13.95 | 13.62 | 13.66 | 13.10 | 655,600 |
Jun 23, 2023 | 14.10 | 14.29 | 13.94 | 13.98 | 13.41 | 1,302,400 |
Jun 22, 2023 | 14.31 | 14.49 | 14.19 | 14.34 | 13.75 | 507,800 |
Jun 21, 2023 | 14.27 | 14.46 | 14.25 | 14.30 | 13.71 | 510,900 |
Jun 20, 2023 | 14.30 | 14.31 | 13.97 | 14.30 | 13.71 | 594,600 |
Jun 16, 2023 | 14.45 | 14.47 | 14.23 | 14.36 | 13.77 | 852,900 |
Jun 15, 2023 | 14.22 | 14.47 | 14.12 | 14.42 | 13.83 | 646,700 |
Jun 14, 2023 | 14.02 | 14.51 | 14.02 | 14.25 | 13.67 | 786,800 |
Jun 13, 2023 | 14.20 | 14.33 | 13.89 | 13.92 | 13.35 | 824,900 |
Jun 12, 2023 | 14.00 | 14.03 | 13.72 | 14.02 | 13.45 | 778,100 |
Jun 9, 2023 | 13.98 | 14.15 | 13.86 | 13.97 | 13.40 | 510,200 |
Jun 8, 2023 | 14.13 | 14.23 | 13.76 | 13.98 | 13.41 | 807,700 |
Jun 7, 2023 | 14.00 | 14.11 | 13.80 | 13.91 | 13.34 | 831,800 |
Jun 6, 2023 | 13.53 | 14.09 | 13.45 | 13.89 | 13.32 | 1,155,000 |
Jun 5, 2023 | 13.64 | 13.85 | 13.53 | 13.79 | 13.22 | 743,600 |
Jun 2, 2023 | 13.29 | 13.70 | 13.19 | 13.60 | 13.04 | 950,900 |
Jun 1, 2023 | 12.57 | 13.04 | 12.56 | 12.99 | 12.46 | 905,600 |
May 31, 2023 | 12.75 | 12.75 | 12.39 | 12.41 | 11.90 | 2,215,400 |
May 30, 2023 | 12.59 | 12.89 | 12.49 | 12.84 | 12.31 | 1,109,200 |
May 26, 2023 | 12.71 | 12.80 | 12.56 | 12.59 | 12.07 | 900,300 |
May 25, 2023 | 12.88 | 12.88 | 12.49 | 12.65 | 12.13 | 967,500 |
May 24, 2023 | 13.20 | 13.21 | 12.86 | 12.96 | 12.43 | 965,400 |
May 23, 2023 | 13.52 | 13.63 | 13.22 | 13.27 | 12.73 | 1,030,900 |
May 22, 2023 | 13.61 | 13.70 | 13.40 | 13.52 | 12.97 | 933,800 |
May 19, 2023 | 13.89 | 13.89 | 13.66 | 13.70 | 13.14 | 792,900 |
May 18, 2023 | 13.94 | 13.95 | 13.60 | 13.85 | 13.28 | 691,000 |
May 17, 2023 | 13.93 | 14.10 | 13.77 | 13.93 | 13.36 | 816,100 |
May 16, 2023 | 13.87 | 14.11 | 13.60 | 13.72 | 13.16 | 697,400 |
May 15, 2023 | 0.15 Dividend | |||||
May 15, 2023 | 13.86 | 14.00 | 13.73 | 13.98 | 13.41 | 892,700 |
May 12, 2023 | 14.40 | 14.58 | 13.93 | 13.99 | 13.27 | 802,200 |
May 11, 2023 | 14.22 | 14.33 | 14.11 | 14.26 | 13.53 | 845,500 |
May 10, 2023 | 14.43 | 14.55 | 14.19 | 14.27 | 13.54 | 1,071,600 |
May 9, 2023 | 14.07 | 14.47 | 13.89 | 14.28 | 13.55 | 1,053,900 |
May 8, 2023 | 14.00 | 14.21 | 13.85 | 14.03 | 13.31 | 975,800 |
May 5, 2023 | 13.45 | 14.22 | 13.35 | 13.90 | 13.19 | 1,185,500 |
May 4, 2023 | 13.67 | 13.67 | 12.74 | 13.10 | 12.43 | 1,667,900 |
May 3, 2023 | 14.38 | 14.47 | 14.20 | 14.20 | 13.47 | 895,400 |
May 2, 2023 | 14.80 | 14.99 | 14.12 | 14.28 | 13.55 | 1,174,000 |
May 1, 2023 | 15.38 | 15.38 | 14.68 | 14.87 | 14.11 | 999,800 |
Apr 28, 2023 | 15.26 | 15.58 | 15.19 | 15.41 | 14.62 | 548,600 |
Apr 27, 2023 | 15.32 | 15.51 | 15.25 | 15.39 | 14.60 | 658,700 |
Apr 26, 2023 | 15.47 | 15.55 | 15.15 | 15.20 | 14.42 | 601,100 |
Apr 25, 2023 | 15.80 | 15.93 | 15.28 | 15.47 | 14.68 | 895,400 |
Apr 24, 2023 | 15.58 | 16.01 | 15.57 | 15.92 | 15.10 | 608,200 |
Apr 21, 2023 | 16.10 | 16.17 | 15.47 | 15.59 | 14.79 | 916,600 |
Apr 20, 2023 | 16.10 | 16.39 | 16.06 | 16.15 | 15.32 | 521,900 |
Apr 19, 2023 | 16.56 | 16.74 | 16.13 | 16.19 | 15.36 | 796,600 |
Related Tickers
SBLK Star Bulk Carriers Corp.
23.49
+1.69%
GOGL Golden Ocean Group Limited
13.04
-0.38%
DSX Diana Shipping Inc.
2.8900
-0.34%
NMM Navios Maritime Partners L.P.
41.39
-1.50%
ESEA Euroseas Ltd.
32.80
-0.91%
SB Safe Bulkers, Inc.
4.7700
+1.27%
DAC Danaos Corporation
71.96
-0.15%
GRIN Grindrod Shipping Holdings Ltd.
13.75
-1.57%
CMRE Costamare Inc.
10.68
-0.33%
GASS StealthGas Inc.
5.80
-0.68%