Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Genco Shipping & Trading Limited (GNU1.F)

Compare
10.70
-1.10
(-9.32%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.3511.4010.7010.7010.70-
Apr 3, 202512.0212.0411.8011.8011.80-
Apr 2, 202512.5512.5612.5212.5212.52-
Apr 1, 202512.3412.3412.3312.3412.34-
Mar 31, 202512.2212.2311.9012.1312.131
Mar 28, 202512.0912.4812.0912.4812.48-
Mar 27, 202512.3412.4712.3112.3112.31-
Mar 26, 202512.3512.3712.1812.1812.18-
Mar 25, 202512.4712.5612.4712.5612.56-
Mar 24, 202512.6712.7012.6712.7012.7094
Mar 21, 202512.7712.7712.6312.6312.63-
Mar 20, 202512.5512.7812.5512.7812.78-
Mar 19, 202512.5012.7012.4512.7012.70-
Mar 18, 202512.5512.5512.4512.4512.45-
Mar 17, 202512.6312.8512.5612.8512.85-
Mar 14, 202512.7312.9012.6812.6812.68184
Mar 13, 202512.8712.9712.8512.9712.97-
Mar 12, 202512.2712.8012.2712.8012.80-
Mar 11, 2025 0.27 Dividend
Mar 11, 202512.2812.5712.2512.3312.33100
Mar 10, 202512.7712.9412.7712.8512.55-
Mar 7, 202512.8012.9512.8012.8212.53-
Mar 6, 202512.5513.1912.5512.6912.3925
Mar 5, 202513.3013.3013.3013.3012.98-
Mar 4, 202512.8912.9812.8612.9812.68-
Mar 3, 202513.3413.4813.3313.4813.17-
Feb 28, 202513.4213.6513.4113.6513.34-
Feb 27, 202513.4013.5613.4013.5613.24-
Feb 26, 202513.1413.5213.1413.5213.20-
Feb 25, 202512.8513.2012.8513.2012.90-
Feb 24, 202513.1913.3213.1913.3213.01-
Feb 21, 202513.6013.9913.6013.9913.67-
Feb 20, 202513.6813.7713.6513.7713.45-
Feb 19, 202513.8214.1013.8214.1013.77-
Feb 18, 202513.6113.9213.6013.9213.60-
Feb 17, 202513.5614.3413.5613.6413.32100
Feb 14, 202513.7013.7213.6513.7213.39-
Feb 13, 202513.4013.5813.3813.5813.26-
Feb 12, 202513.6513.7013.6313.7013.39-
Feb 11, 202513.7713.9413.7713.9413.62-
Feb 10, 202513.5913.8413.5913.8413.51-
Feb 7, 202513.6013.7813.5913.7813.46-
Feb 6, 202513.8113.9713.8113.9713.64-
Feb 5, 202513.6913.8113.6913.8113.49-
Feb 4, 202513.3513.5213.3513.5213.20-
Feb 3, 202513.5413.6713.5413.6713.35-
Jan 31, 202513.7313.8913.7313.8913.57-
Jan 30, 202513.6413.8413.6413.8413.52-
Jan 29, 202513.2013.4313.1913.4313.11-
Jan 28, 202513.3013.5113.3013.5113.19-
Jan 27, 202513.2313.3613.1813.3613.05-
Jan 24, 202513.3313.4513.3113.4513.14-
Jan 23, 202513.0113.1613.0113.1612.85-
Jan 22, 202513.3413.9713.3413.4813.1690
Jan 21, 202513.8413.8413.8113.8113.49-
Jan 20, 202513.8414.3513.8414.3514.021,000
Jan 17, 202513.4913.5713.4913.5713.25-
Jan 16, 202513.8013.9713.7913.9713.64-
Jan 15, 202513.7913.8713.7813.8713.55-
Jan 14, 202513.8414.0813.8414.0813.75-
Jan 13, 202513.7714.0113.7414.0113.68-
Jan 10, 202513.2713.7813.2513.7813.46-
Jan 9, 202513.2413.2413.2313.2312.92-
Jan 8, 202513.1913.3513.1913.3513.04-
Jan 7, 202513.0113.1913.0113.1912.88-
Jan 6, 202513.5613.9213.4113.9213.60-
Jan 3, 202513.8114.0613.8114.0613.74-
Jan 2, 202513.1013.5113.0913.5113.19-
Dec 30, 202412.9512.9512.9512.9512.65-
Dec 27, 202413.0913.6813.0613.1912.89189
Dec 23, 202412.8413.0812.8413.0812.77-
Dec 20, 202412.7612.8612.6812.8612.56-
Dec 19, 202413.0613.2413.0313.2412.94-
Dec 18, 202412.9913.1812.9913.1812.87-
Dec 17, 202413.4913.5913.4813.5913.27-
Dec 16, 202413.7313.7713.5913.7713.45-
Dec 13, 202413.9714.1513.9714.1513.82-
Dec 12, 202413.8714.0613.8614.0613.74-
Dec 11, 202414.1314.4114.1314.4114.08-
Dec 10, 202414.0614.3614.0614.3614.03-
Dec 9, 202413.9514.1113.9514.1113.79-
Dec 6, 202414.3214.6514.3114.6514.31-
Dec 5, 202414.4014.4014.4014.4014.06-
Dec 4, 202414.4915.2314.4914.7214.38460
Dec 3, 202414.3714.5714.3614.5714.23-
Dec 2, 202414.6715.0514.6715.0514.70-
Nov 29, 202414.7715.0314.7715.0314.68-
Nov 28, 202414.7615.0514.7615.0514.70-
Nov 27, 202415.6815.6915.4815.4815.11-
Nov 26, 202415.7815.8615.7615.8615.49-
Nov 25, 202415.7515.8415.7315.8415.47-
Nov 22, 202415.5015.7315.4815.7315.36-
Nov 21, 202415.7415.9815.7215.9815.61-
Nov 20, 202415.8215.9615.8215.9615.59-
Nov 19, 202416.1516.2516.1516.2515.87-
Nov 18, 2024 0.36 Dividend
Nov 18, 202415.8616.1715.8516.1715.80-
Nov 15, 202416.2516.6016.2416.6015.82-
Nov 14, 202416.1616.4716.1616.4715.70-
Nov 13, 202416.0816.2916.0816.2915.536
Nov 12, 202416.2316.4716.2316.4715.69-
Nov 11, 202415.8516.3215.8516.3215.56-
Nov 8, 202415.8116.0215.8116.0215.27-
Nov 7, 202415.1515.7615.1515.7615.02-
Nov 6, 202415.1315.3215.1315.3214.60-
Nov 5, 202414.2814.4314.2714.4313.75-
Nov 4, 202414.1914.5014.1914.5013.82-
Nov 1, 202414.0514.3914.0514.3913.72-
Oct 31, 202413.9314.2713.9314.2713.61-
Oct 30, 202414.1714.2914.1714.2313.56-
Oct 29, 202414.0614.5214.0614.5213.83-
Oct 28, 202414.3114.4414.1814.1813.52-
Oct 25, 202414.4014.4014.4014.4013.73-
Oct 24, 202414.2114.5214.2114.5213.84-
Oct 23, 202414.6614.6914.6614.6914.01-
Oct 22, 202414.7614.9914.7414.9914.29-
Oct 21, 202415.1815.4315.1815.4314.70-
Oct 18, 202416.2616.2615.5215.5214.79100
Oct 17, 202415.1115.4015.1115.4014.67-
Oct 16, 202415.1415.7515.1415.4214.70102
Oct 15, 202415.3915.4415.3915.4414.71-
Oct 14, 202415.8516.0715.8416.0715.32-
Oct 11, 202416.0116.6016.0016.6015.8230
Oct 10, 202415.7415.8815.7315.8815.14-
Oct 9, 202415.9816.2015.9816.2015.44-
Oct 8, 202416.2516.4516.2416.4515.68-
Oct 7, 202416.2816.6016.2416.6015.82-
Oct 4, 202416.3816.8416.3816.8416.06-
Oct 3, 202416.8316.9916.7716.9916.19-
Oct 2, 202416.7517.0216.7517.0216.23-
Oct 1, 202416.9817.2216.9817.2216.41-
Sep 30, 202416.6316.8216.6316.8216.03-
Sep 27, 202416.7516.9116.7516.9116.12-
Sep 26, 202416.5816.8316.5816.8316.04-
Sep 25, 202416.3516.5516.3516.5515.77-
Sep 24, 202415.9216.4915.9016.4915.72-
Sep 23, 202415.6415.9615.6415.9615.21-
Sep 20, 202415.7716.0115.7716.0115.26-
Sep 19, 202415.5516.0115.5216.0115.26-
Sep 18, 202415.2715.5315.2615.5314.81-
Sep 17, 202415.2715.4715.2715.4714.74-
Sep 16, 202415.0615.3515.0515.3514.63-
Sep 13, 202415.0015.3115.0015.3114.60-
Sep 12, 202415.0215.1915.0215.1914.48-
Sep 11, 202414.3614.5814.3614.5813.90-
Sep 10, 202414.6115.0414.6015.0414.34-
Sep 9, 202414.6314.8414.6314.8414.14-
Sep 6, 202414.7214.9814.6814.9814.28-
Sep 5, 202414.7814.9814.7814.9814.27-
Sep 4, 202415.1015.2515.1015.2514.54-
Sep 3, 202415.4415.5115.4315.5114.78-
Sep 2, 202415.4215.4215.4015.4214.70-
Aug 30, 202415.3415.4515.3415.4514.73-
Aug 29, 202415.1115.4515.1115.4514.73-
Aug 28, 202415.2815.4715.2715.4714.74-
Aug 27, 202414.9415.1814.9415.1814.46-
Aug 26, 202414.9015.1414.9015.1414.43-
Aug 23, 202414.8515.1514.8515.1514.44-
Aug 22, 202415.1115.3015.0915.3014.58-
Aug 21, 202415.0315.4015.0215.4014.68-
Aug 20, 202415.2515.4115.1515.4114.69-
Aug 19, 2024 0.31 Dividend
Aug 19, 202415.2615.5215.2615.5214.7990
Aug 16, 202415.5815.7215.5715.7214.66-
Aug 15, 202415.4315.7015.4315.7014.65-
Aug 14, 202415.6915.9515.6815.9514.87-
Aug 13, 202415.7015.8115.7015.8114.75-
Aug 12, 202415.7615.7615.5915.5914.53160
Aug 9, 202415.4815.7715.4815.7714.71-
Aug 8, 202415.8516.1315.7816.1315.04-
Aug 7, 202416.0016.2615.9716.2615.16-
Aug 6, 202415.6615.9015.6315.9014.83-
Aug 5, 202415.4815.5815.1915.5814.53500
Aug 2, 202416.7316.7316.6116.6115.49-
Aug 1, 202417.4117.6817.4117.6816.49-
Jul 31, 202417.2617.5017.2617.5016.32-
Jul 30, 202417.5217.6617.5217.6616.47-
Jul 29, 202417.5517.8217.5217.8216.62-
Jul 26, 202417.6417.8917.6417.8916.68-
Jul 25, 202418.1818.3918.1418.3917.14-
Jul 24, 202418.4218.6418.4218.6417.38-
Jul 23, 202418.5318.7818.5118.7817.51-
Jul 22, 202418.0718.4218.0618.4217.17-
Jul 19, 202418.1918.4718.1718.4717.22-
Jul 18, 202418.4918.7318.4718.7317.47-
Jul 17, 202418.5118.6018.4918.6017.34-
Jul 16, 202418.5218.7818.4918.7817.52-
Jul 15, 202418.6918.9118.6818.9117.63-
Jul 12, 202418.6418.8318.6318.8317.55-
Jul 11, 202418.5618.7818.5518.7817.51-
Jul 10, 202418.4018.7518.4018.7517.48-
Jul 9, 202418.5218.8318.5218.8317.55-
Jul 8, 202418.8619.0618.8619.0617.77-
Jul 5, 202419.8119.9619.8019.9618.61-
Jul 4, 202419.8420.0819.8420.0818.72-
Jul 3, 202419.7519.9119.7319.9118.57-
Jul 2, 202419.6219.9019.6119.9018.56-
Jul 1, 202419.2519.8019.2419.8018.46-
Jun 28, 202419.3819.6419.3619.6418.31-
Jun 27, 202419.5019.8019.5019.8018.46-
Jun 26, 202419.1919.4519.1919.4518.14-
Jun 25, 202419.0719.2419.0719.2417.94-
Jun 24, 202419.0719.2819.0719.2817.98-
Jun 21, 202419.0419.8019.0419.8018.46-
Jun 20, 202418.4418.8718.4418.8717.60-
Jun 19, 202418.4318.6018.4218.6017.34-
Jun 18, 202418.3618.5918.3318.5917.34-
Jun 17, 202418.5518.7318.5518.7317.46-
Jun 14, 202419.1819.3419.1619.3418.04-
Jun 13, 202419.1519.3319.1119.3318.03-
Jun 12, 202418.9619.2818.9619.2817.98-
Jun 11, 202419.6219.6218.8018.8017.53-
Jun 10, 202419.5719.9019.5719.9018.56-
Jun 7, 202419.6919.8219.6719.8218.48-
Jun 6, 202420.0220.2720.0220.2718.90-
Jun 5, 202419.6219.9519.6219.9518.60-
Jun 4, 202419.9220.1619.9120.1618.80-
Jun 3, 202420.3620.8020.3620.8019.4050
May 31, 202420.0020.1620.0020.1618.80-
May 30, 202419.6119.8619.6119.8618.52-
May 29, 202419.4819.6719.4419.6718.34-
May 28, 202419.7519.9519.7419.9518.60-
May 27, 202419.7719.9719.7719.9718.62-
May 24, 202419.4119.5819.4119.5818.26-
May 23, 202419.8520.1619.8420.1618.80-
May 22, 202420.3420.4020.3420.4019.02-
May 21, 2024 0.38 Dividend
May 21, 202420.4220.8720.4220.8719.46-
May 20, 202420.6920.9520.6820.9519.14-
May 17, 202420.5821.0020.5721.0019.19-
May 16, 202420.1220.3820.1220.3818.62-
May 15, 202420.4720.6920.4720.6918.91-
May 14, 202420.6520.9620.6520.9619.15-
May 13, 202420.6120.8320.5920.7018.92122
May 10, 202420.5521.5720.5320.7818.99144
May 9, 202420.4520.5420.4520.5418.77-
May 8, 202420.2620.2920.2620.2718.52-
May 7, 202419.7220.0319.7120.0318.30-
May 6, 202419.6120.0719.6120.0718.34-
May 3, 202420.1720.3020.1520.3018.55-
May 2, 202419.7820.1519.7720.1518.41-
Apr 30, 202419.4119.5619.4019.5617.87-
Apr 29, 202419.5519.8319.5519.8318.12-
Apr 26, 202419.2319.5419.2219.5417.86-
Apr 25, 202419.1719.5619.1519.5617.87-
Apr 24, 202419.1819.4319.1719.4317.76-
Apr 23, 202418.9718.9718.9218.9717.34-
Apr 22, 202418.7818.8618.7518.8617.23-
Apr 19, 202418.4018.5318.4018.5316.94-
Apr 18, 202418.4518.5618.4418.5616.96-
Apr 17, 202418.6118.7018.6118.7017.09-
Apr 16, 202418.8418.8518.7518.7517.13-
Apr 15, 202418.7918.9018.6818.9017.27-
Apr 12, 202419.0619.0919.0619.0917.44-
Apr 11, 202418.6318.7218.6218.7217.10-
Apr 10, 202418.2418.2418.2018.2016.64-
Apr 9, 202418.1618.2618.1518.2616.69-
Apr 8, 202418.5318.7218.5318.7217.10-
Apr 5, 202418.4419.1518.4219.1517.501,850
Apr 4, 202418.7818.7918.6918.6917.08-

Related Tickers

2SV.F ZIM Integrated Shipping Services Ltd.
11.56
-7.83%
 
ESEA Euroseas Ltd.
27.20
-8.05%
 
SB Safe Bulkers, Inc.
3.2300
-7.98%
 
GSL Global Ship Lease, Inc.
19.24
-7.81%
 
GOGL Golden Ocean Group Limited
6.48
-19.80%
 
SBLK Star Bulk Carriers Corp.
13.08
-7.95%
 
ZIM ZIM Integrated Shipping Services Ltd.
12.52
-7.19%