正在更新页面
GNK / Genco Shipping & Trading Limited
GNKUSD25.6400000000002026-10-27
market.stock:us:gnk.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 25.640000000000 |
| 2026-10-26 | 25.640000000000 |
| 2026-10-23 | 25.630000000000 |
| 2026-10-22 | 24.900000000000 |
| 2026-10-21 | 25.350000000000 |
| 2026-10-20 | 24.720000000000 |
| 2026-10-19 | 24.460000000000 |
| 2026-10-16 | 24.510000000000 |
| 2026-10-15 | 24.930000000000 |
| 2026-10-14 | 25.760000000000 |
| 2026-10-13 | 26.550000000000 |
| 2026-10-12 | 26.640000000000 |
| 2026-10-09 | 26.500000000000 |
| 2026-10-08 | 27.810000000000 |
| 2026-10-07 | 27.100000000000 |
| 2026-10-06 | 27.280000000000 |
| 2026-10-05 | 27.600000000000 |
| 2026-10-02 | 27.670000000000 |
| 2026-10-01 | 27.220000000000 |
| 2026-09-30 | 26.160000000000 |
| 2026-09-29 | 25.980000000000 |
| 2026-09-28 | 25.930000000000 |
| 2026-09-25 | 26.090000000000 |
| 2026-09-24 | 26.440000000000 |
| 2026-09-23 | 26.440000000000 |
| 2026-09-22 | 26.730000000000 |
| 2026-09-21 | 27.830000000000 |
| 2026-09-18 | 27.960000000000 |
| 2026-09-17 | 28.100000000000 |
| 2026-09-16 | 27.420000000000 |
| 2026-09-15 | 28.120000000000 |
| 2026-09-14 | 27.000000000000 |
| 2026-09-11 | 26.830000000000 |
| 2026-09-10 | 26.750000000000 |
| 2026-09-09 | 27.140000000000 |
| 2026-09-08 | 26.810000000000 |
| 2026-09-04 | 27.650000000000 |
| 2026-09-03 | 27.290000000000 |
| 2026-09-02 | 27.000000000000 |
| 2026-09-01 | 26.030001000000 |
| 2026-08-31 | 26.230000000000 |
| 2026-08-28 | 25.880000000000 |
| 2026-08-27 | 25.810000000000 |
| 2026-08-26 | 25.830000000000 |
| 2026-08-25 | 27.320000000000 |
| 2026-08-24 | 26.940000534058 |
| 2026-08-21 | 26.520000457764 |
| 2026-08-20 | 26.090000152588 |
| 2026-08-19 | 26.200000762939 |
| 2026-08-18 | 26.049999237061 |
| 2026-08-17 | 26.220000000000 |
| 2026-08-14 | 26.340000152588 |
| 2026-08-13 | 25.990000000000 |
| 2026-08-12 | 25.260000228882 |
| 2026-08-11 | 24.719999313354 |
| 2026-08-10 | 25.059999000000 |
| 2026-08-07 | 25.329999923706 |
| 2026-08-06 | 25.129999160767 |
| 2026-08-05 | 25.570000000000 |
| 2026-08-04 | 25.970000000000 |
| 2026-08-03 | 26.239999771118 |
| 2026-07-31 | 25.540000915527 |
| 2026-07-30 | 25.980000000000 |
| 2026-07-29 | 25.219999313354 |
| 2026-07-28 | 25.390000000000 |
| 2026-07-27 | 25.090000152588 |
| 2026-07-24 | 26.770000457764 |
| 2026-07-23 | 25.750000000000 |
| 2026-07-22 | 25.430000305176 |
| 2026-07-21 | 25.360000610352 |
| 2026-07-20 | 25.260000000000 |
| 2026-07-17 | 24.120000839233 |
| 2026-07-16 | 25.270000000000 |
| 2026-07-15 | 25.170000000000 |
| 2026-07-14 | 25.450000000000 |
| 2026-07-13 | 25.350000381470 |
| 2026-07-10 | 25.510000228882 |
| 2026-07-09 | 24.310000000000 |
| 2026-07-08 | 25.160000000000 |
| 2026-07-07 | 25.030000686646 |
| 2026-07-06 | 24.979999542236 |
| 2026-07-02 | 24.500000000000 |
| 2026-07-01 | 24.659999847412 |
| 2026-06-30 | 24.780000686646 |
| 2026-06-29 | 24.389999389648 |
| 2026-06-26 | 23.569999694824 |
| 2026-06-25 | 23.450000762939 |
| 2026-06-24 | 24.159999847412 |
| 2026-06-23 | 24.850000381470 |
| 2026-06-22 | 23.569999694824 |
| 2026-06-18 | 23.680000305176 |
| 2026-06-17 | 23.329999923706 |
| 2026-06-16 | 23.510000228882 |
| 2026-06-15 | 23.770000457764 |
| 2026-06-12 | 24.059999465942 |
| 2026-06-11 | 23.690000534058 |
| 2026-06-10 | 23.500000000000 |
| 2026-06-09 | 23.870000839233 |
| 2026-06-08 | 24.020000457764 |
| 2026-06-05 | 24.690000534058 |
| 2026-06-04 | 24.090000152588 |
| 2026-06-03 | 23.989999771118 |
| 2026-06-02 | 24.159999847412 |
| 2026-06-01 | 24.170000076294 |
| 2026-05-29 | 24.059999465942 |
| 2026-05-28 | 24.090000152588 |
| 2026-05-27 | 23.319999694824 |
| 2026-05-26 | 23.600000381470 |
| 2026-05-22 | 23.389999389648 |
| 2026-05-21 | 24.139999389648 |
| 2026-05-20 | 24.100000381470 |
| 2026-05-19 | 23.700000762939 |
| 2026-05-18 | 24.420000076294 |
| 2026-05-15 | 24.629999160767 |
| 2026-05-14 | 24.799999237061 |
| 2026-05-13 | 25.479999542236 |
| 2026-05-12 | 27.079999923706 |
| 2026-05-11 | 26.229999542236 |
| 2026-05-08 | 25.909999847412 |
| 2026-05-07 | 25.239999771118 |
| 2026-05-06 | 25.500000000000 |
| 2026-05-05 | 25.209999084473 |
| 2026-05-04 | 23.979999542236 |
| 2026-05-01 | 24.530000686646 |
| 2026-04-30 | 24.239999771118 |
| 2026-04-29 | 24.329999923706 |
| 2026-04-28 | 24.350000381470 |
| 2026-04-27 | 23.750000000000 |
| 2026-04-24 | 23.520000457764 |
| 2026-04-23 | 23.379999160767 |
| 2026-04-22 | 23.719999313354 |
| 2026-04-21 | 22.969999313354 |
| 2026-04-20 | 24.180000305176 |
| 2026-04-17 | 24.459999084473 |
| 2026-04-16 | 23.860000610352 |
| 2026-04-15 | 24.170000076294 |
| 2026-04-14 | 23.819999694824 |
| 2026-04-13 | 23.950000762939 |
| 2026-04-10 | 23.299999237061 |
| 2026-04-09 | 23.040000915527 |
| 2026-04-08 | 24.319999694824 |
| 2026-04-07 | 23.469999313354 |
| 2026-04-06 | 23.940000534058 |
| 2026-04-02 | 24.180000305176 |
| 2026-04-01 | 23.219999313354 |
| 2026-03-31 | 22.549999237061 |
| 2026-03-30 | 22.159999847412 |
| 2026-03-27 | 22.340000152588 |
| 2026-03-26 | 22.659999847412 |
| 2026-03-25 | 22.719999313354 |
| 2026-03-24 | 23.000000000000 |
| 2026-03-23 | 22.260000228882 |
| 2026-03-20 | 21.600000381470 |
| 2026-03-19 | 22.540000915527 |
| 2026-03-18 | 22.770000457764 |
| 2026-03-17 | 22.010000228882 |
| 2026-03-16 | 21.239999771118 |
| 2026-03-13 | 19.760000228882 |
| 2026-03-12 | 19.770000457764 |
| 2026-03-11 | 21.040000915527 |
| 2026-03-10 | 22.170000076294 |
| 2026-03-09 | 21.569999694824 |
| 2026-03-06 | 22.200000762939 |
| 2026-03-05 | 23.159999847412 |
| 2026-03-04 | 24.149999618530 |
| 2026-03-03 | 23.979999542236 |
| 2026-03-02 | 24.450000762939 |
| 2026-02-27 | 24.049999237061 |
| 2026-02-26 | 23.479999542236 |
| 2026-02-25 | 23.600000381470 |
| 2026-02-24 | 23.750000000000 |
| 2026-02-23 | 23.629999160767 |
| 2026-02-20 | 23.959999084473 |
| 2026-02-19 | 23.549999237061 |
| 2026-02-18 | 23.379999160767 |
| 2026-02-17 | 22.540000915527 |
| 2026-02-13 | 22.209999084473 |
| 2026-02-12 | 21.520000457764 |
| 2026-02-11 | 22.149999618530 |
| 2026-02-10 | 21.489999771118 |
| 2026-02-09 | 20.969999313354 |
| 2026-02-06 | 20.770000457764 |
| 2026-02-05 | 20.200000762939 |
| 2026-02-04 | 20.209999084473 |
| 2026-02-03 | 21.469999313354 |
| 2026-02-02 | 21.329999923706 |
| 2026-01-30 | 20.899999618530 |
| 2026-01-29 | 20.750000000000 |
| 2026-01-28 | 20.420000076294 |
| 2026-01-27 | 20.340000152588 |
| 2026-01-26 | 20.229999542236 |
| 2026-01-23 | 19.969999313354 |
| 2026-01-22 | 20.020000457764 |
| 2026-01-21 | 19.959999084473 |
| 2026-01-20 | 19.209999084473 |
| 2026-01-16 | 19.350000381470 |
| 2026-01-15 | 19.879999160767 |
| 2026-01-14 | 19.600000381470 |
| 2026-01-13 | 19.030000686646 |
| 2026-01-12 | 18.809999465942 |
| 2026-01-09 | 18.799999237061 |
| 2026-01-08 | 19.649999618530 |
| 2026-01-07 | 18.870000839233 |
| 2026-01-06 | 18.889999389648 |
| 2026-01-05 | 18.260000228882 |
| 2026-01-02 | 18.440000534058 |
| 2025-12-31 | 18.430000305176 |
| 2025-12-30 | 18.440000534058 |
| 2025-12-29 | 18.770000457764 |
| 2025-12-26 | 18.790000915527 |
| 2025-12-24 | 18.600000381470 |
| 2025-12-23 | 18.569999694824 |
| 2025-12-22 | 18.639999389648 |
| 2025-12-19 | 18.270000457764 |
| 2025-12-18 | 18.299999237061 |
| 2025-12-17 | 18.250000000000 |
| 2025-12-16 | 18.170000076294 |
| 2025-12-15 | 18.110000610352 |
| 2025-12-12 | 18.209999084473 |
| 2025-12-11 | 18.430000305176 |
| 2025-12-10 | 18.750000000000 |
| 2025-12-09 | 18.729999542236 |
| 2025-12-08 | 18.790000915527 |
| 2025-12-05 | 19.319999694824 |
| 2025-12-04 | 19.090000152588 |
| 2025-12-03 | 19.090000152588 |
| 2025-12-02 | 18.850000381470 |
| 2025-12-01 | 18.879999160767 |
| 2025-11-28 | 18.920000076294 |
| 2025-11-26 | 18.840000152588 |
| 2025-11-25 | 18.889999389648 |
| 2025-11-24 | 19.190000534058 |
| 2025-11-21 | 17.899999618530 |
| 2025-11-20 | 17.409999847412 |
| 2025-11-19 | 17.750000000000 |
| 2025-11-18 | 17.649999618530 |
| 2025-11-17 | 17.590000152588 |
| 2025-11-14 | 17.559999465942 |
| 2025-11-13 | 17.530000686646 |
| 2025-11-12 | 17.719999313354 |
| 2025-11-11 | 17.420000076294 |
| 2025-11-10 | 17.649999618530 |
| 2025-11-07 | 16.909999847412 |
| 2025-11-06 | 16.950000762939 |
| 2025-11-05 | 16.760000228882 |
| 2025-11-04 | 16.469999313354 |
| 2025-11-03 | 16.750000000000 |
| 2025-10-31 | 17.040000915527 |
| 2025-10-30 | 16.719999313354 |
| 2025-10-29 | 16.579999923706 |
| 2025-10-28 | 16.440000534058 |
| 2025-10-27 | 16.280000686646 |
| 2025-10-24 | 16.020000457764 |
| 2025-10-23 | 16.159999847412 |
| 2025-10-22 | 15.800000190735 |
| 2025-10-21 | 15.699999809265 |
| 2025-10-20 | 15.920000076294 |
| 2025-10-17 | 16.219999313354 |
| 2025-10-16 | 16.290000915527 |
| 2025-10-15 | 16.250000000000 |
| 2025-10-14 | 16.090000152588 |
| 2025-10-13 | 16.110000610352 |
| 2025-10-10 | 15.569999694824 |
| 2025-10-09 | 16.409999847412 |
| 2025-10-08 | 16.520000457764 |
| 2025-10-07 | 17.219999313354 |
| 2025-10-06 | 16.979999542236 |
| 2025-10-03 | 17.219999313354 |
| 2025-10-02 | 17.299999237061 |
| 2025-10-01 | 17.829999923706 |
| 2025-09-30 | 17.799999237061 |
| 2025-09-29 | 17.940000534058 |
| 2025-09-26 | 18.319999694824 |
| 2025-09-25 | 18.489999771118 |
| 2025-09-24 | 18.989999771118 |
| 2025-09-23 | 19.260000228882 |
| 2025-09-22 | 18.659999847412 |
| 2025-09-19 | 18.709999084473 |
| 2025-09-18 | 18.809999465942 |
| 2025-09-17 | 18.549999237061 |
| 2025-09-16 | 18.409999847412 |
| 2025-09-15 | 18.229999542236 |
| 2025-09-12 | 18.020000457764 |
| 2025-09-11 | 17.760000228882 |
| 2025-09-10 | 17.979999542236 |
| 2025-09-09 | 17.959999084473 |
| 2025-09-08 | 18.059999465942 |
| 2025-09-05 | 17.799999237061 |
| 2025-09-04 | 17.409999847412 |
| 2025-09-03 | 17.209999084473 |
| 2025-09-02 | 17.000000000000 |
| 2025-08-29 | 16.840000152588 |
| 2025-08-28 | 17.110000610352 |
| 2025-08-27 | 17.030000686646 |
| 2025-08-26 | 17.069999694824 |
| 2025-08-25 | 16.909999847412 |
| 2025-08-22 | 16.780000686646 |
| 2025-08-21 | 16.500000000000 |
| 2025-08-20 | 16.079999923706 |
| 2025-08-19 | 15.760000228882 |
| 2025-08-18 | 16.290000915527 |
| 2025-08-15 | 16.319999694824 |
| 2025-08-14 | 16.489999771118 |
| 2025-08-13 | 16.670000076294 |
| 2025-08-12 | 16.469999313354 |
| 2025-08-11 | 16.159999847412 |
| 2025-08-08 | 16.250000000000 |
| 2025-08-07 | 16.120000839233 |
| 2025-08-06 | 16.770000457764 |
| 2025-08-05 | 16.930000305176 |
| 2025-08-04 | 16.270000457764 |
| 2025-08-01 | 15.819999694824 |
| 2025-07-31 | 15.930000305176 |
| 2025-07-30 | 15.840000152588 |
| 2025-07-29 | 16.079999923706 |
| 2025-07-28 | 16.190000534058 |
| 2025-07-25 | 16.170000076294 |
| 2025-07-24 | 16.180000305176 |
| 2025-07-23 | 16.129999160767 |
| 2025-07-22 | 15.689999580383 |
| 2025-07-21 | 15.149999618530 |
| 2025-07-18 | 15.220000267029 |
| 2025-07-17 | 15.000000000000 |
| 2025-07-16 | 14.659999847412 |
| 2025-07-15 | 14.560000419617 |
| 2025-07-14 | 14.890000343323 |
| 2025-07-11 | 15.100000381470 |
| 2025-07-10 | 14.710000038147 |
| 2025-07-09 | 13.899999618530 |
| 2025-07-08 | 14.090000152588 |
| 2025-07-07 | 13.970000267029 |
| 2025-07-03 | 13.949999809265 |
| 2025-07-02 | 13.800000190735 |
| 2025-07-01 | 13.250000000000 |
| 2025-06-30 | 13.069999694824 |
| 2025-06-27 | 13.170000076294 |
| 2025-06-26 | 13.250000000000 |
| 2025-06-25 | 13.500000000000 |
| 2025-06-24 | 13.069999694824 |
| 2025-06-23 | 12.960000038147 |
| 2025-06-20 | 13.210000038147 |
| 2025-06-18 | 13.560000419617 |
| 2025-06-17 | 13.720000267029 |
| 2025-06-16 | 13.789999961853 |
| 2025-06-13 | 14.119999885559 |
| 2025-06-12 | 13.979999542236 |
| 2025-06-11 | 13.899999618530 |
| 2025-06-10 | 13.510000228882 |
| 2025-06-09 | 13.500000000000 |
| 2025-06-06 | 13.479999542236 |
| 2025-06-05 | 13.359999656677 |
| 2025-06-04 | 13.359999656677 |
| 2025-06-03 | 13.159999847412 |
| 2025-06-02 | 13.100000381470 |
| 2025-05-30 | 13.239999771118 |
| 2025-05-29 | 13.090000152588 |
| 2025-05-28 | 13.119999885559 |
| 2025-05-27 | 13.279999732971 |
| 2025-05-23 | 13.270000457764 |
| 2025-05-22 | 13.039999961853 |
| 2025-05-21 | 13.510000228882 |
| 2025-05-20 | 13.949999809265 |
| 2025-05-19 | 14.029999732971 |
| 2025-05-16 | 14.199999809265 |
| 2025-05-15 | 14.220000267029 |
| 2025-05-14 | 14.390000343323 |
| 2025-05-13 | 14.560000419617 |
| 2025-05-12 | 14.189999580383 |
| 2025-05-09 | 13.539999961853 |
| 2025-05-08 | 13.510000228882 |
| 2025-05-07 | 13.460000038147 |
| 2025-05-06 | 13.439999580383 |
| 2025-05-05 | 13.579999923706 |
| 2025-05-02 | 13.579999923706 |
| 2025-05-01 | 13.359999656677 |
| 2025-04-30 | 12.960000038147 |
| 2025-04-29 | 13.109999656677 |
| 2025-04-28 | 12.739999771118 |
| 2025-04-25 | 12.829999923706 |
| 2025-04-24 | 12.869999885559 |
| 2025-04-23 | 12.699999809265 |
| 2025-04-22 | 12.260000228882 |
| 2025-04-21 | 12.270000457764 |
| 2025-04-17 | 12.600000381470 |
| 2025-04-16 | 12.460000038147 |
| 2025-04-15 | 12.510000228882 |
| 2025-04-14 | 12.789999961853 |
| 2025-04-11 | 13.189999580383 |
| 2025-04-10 | 11.989999771118 |
| 2025-04-09 | 12.500000000000 |
| 2025-04-08 | 11.359999656677 |
| 2025-04-07 | 12.140000343323 |
| 2025-04-04 | 11.699999809265 |
| 2025-04-03 | 12.670000076294 |
| 2025-04-02 | 13.529999732971 |
| 2025-04-01 | 13.680000305176 |
| 2025-03-31 | 13.359999656677 |
| 2025-03-28 | 13.359999656677 |
| 2025-03-27 | 13.159999847412 |
| 2025-03-26 | 13.399999618530 |
| 2025-03-25 | 13.460000038147 |
| 2025-03-24 | 13.550000190735 |
| 2025-03-21 | 13.640000343323 |
| 2025-03-20 | 13.989999771118 |
| 2025-03-19 | 13.789999961853 |
| 2025-03-18 | 13.750000000000 |
| 2025-03-17 | 13.869999885559 |
| 2025-03-14 | 13.899999618530 |
| 2025-03-13 | 13.930000305176 |
| 2025-03-12 | 14.130000114441 |
| 2025-03-11 | 13.500000000000 |
| 2025-03-10 | 13.819999694824 |
| 2025-03-07 | 14.289999961853 |
| 2025-03-06 | 14.260000228882 |
| 2025-03-05 | 14.000000000000 |
| 2025-03-04 | 14.119999885559 |
| 2025-03-03 | 13.939999580383 |
| 2025-02-28 | 14.279999732971 |
| 2025-02-27 | 14.359999656677 |
| 2025-02-26 | 14.439999580383 |
| 2025-02-25 | 14.199999809265 |
| 2025-02-24 | 13.880000114441 |
| 2025-02-21 | 14.149999618530 |
| 2025-02-20 | 14.710000038147 |
| 2025-02-19 | 14.619999885559 |
| 2025-02-18 | 14.850000381470 |
| 2025-02-14 | 14.609999656677 |
| 2025-02-13 | 14.619999885559 |
| 2025-02-12 | 14.350000381470 |
| 2025-02-11 | 14.560000419617 |
| 2025-02-10 | 14.609999656677 |
| 2025-02-07 | 14.390000343323 |
| 2025-02-06 | 14.520000457764 |
| 2025-02-05 | 14.729999542236 |
| 2025-02-04 | 14.699999809265 |
| 2025-02-03 | 14.109999656677 |
| 2025-01-31 | 14.460000038147 |
| 2025-01-30 | 14.649999618530 |
| 2025-01-29 | 14.579999923706 |
| 2025-01-28 | 14.170000076294 |
| 2025-01-27 | 14.329999923706 |
| 2025-01-24 | 14.369999885559 |
| 2025-01-23 | 14.359999656677 |
| 2025-01-22 | 13.930000305176 |
| 2025-01-21 | 14.289999961853 |
| 2025-01-17 | 14.380000114441 |
| 2025-01-16 | 14.270000457764 |
| 2025-01-15 | 14.619999885559 |
| 2025-01-14 | 14.590000152588 |
| 2025-01-13 | 14.579999923706 |
| 2025-01-10 | 14.489999771118 |
| 2025-01-08 | 14.060000419617 |
| 2025-01-07 | 14.020000457764 |
| 2025-01-06 | 13.840000152588 |
| 2025-01-03 | 14.220000267029 |
| 2025-01-02 | 14.579999923706 |
| 2024-12-31 | 13.939999580383 |
| 2024-12-30 | 13.829999923706 |
| 2024-12-27 | 13.909999847412 |
| 2024-12-26 | 14.029999732971 |
| 2024-12-24 | 14.060000419617 |
| 2024-12-23 | 14.039999961853 |
| 2024-12-20 | 13.739999771118 |
| 2024-12-19 | 13.640000343323 |
| 2024-12-18 | 13.920000076294 |
| 2024-12-17 | 14.029999732971 |
| 2024-12-16 | 14.609999656677 |
| 2024-12-13 | 14.689999580383 |
| 2024-12-12 | 15.020000457764 |
| 2024-12-11 | 15.029999732971 |
| 2024-12-10 | 15.270000457764 |
| 2024-12-09 | 15.260000228882 |
| 2024-12-06 | 15.029999732971 |
| 2024-12-05 | 15.739999771118 |
| 2024-12-04 | 15.569999694824 |
| 2024-12-03 | 15.619999885559 |
| 2024-12-02 | 15.520000457764 |
| 2024-11-29 | 15.869999885559 |
| 2024-11-27 | 16.030000686646 |
| 2024-11-26 | 16.799999237061 |
| 2024-11-25 | 17.040000915527 |
| 2024-11-22 | 16.860000610352 |
| 2024-11-21 | 16.729999542236 |
| 2024-11-20 | 17.139999389648 |
| 2024-11-19 | 17.200000762939 |
| 2024-11-18 | 17.600000381470 |
| 2024-11-15 | 17.659999847412 |
| 2024-11-14 | 17.770000457764 |
| 2024-11-13 | 17.559999465942 |
| 2024-11-12 | 17.639999389648 |
| 2024-11-11 | 17.799999237061 |
| 2024-11-08 | 17.430000305176 |
| 2024-11-07 | 17.549999237061 |
| 2024-11-06 | 16.770000457764 |
| 2024-11-05 | 16.389999389648 |
| 2024-11-04 | 16.010000228882 |
| 2024-11-01 | 15.949999809265 |
| 2024-10-31 | 15.739999771118 |
| 2024-10-30 | 15.649999618530 |
| 2024-10-29 | 15.810000419617 |
| 2024-10-28 | 15.649999618530 |
| 2024-10-25 | 15.859999656677 |
| 2024-10-24 | 15.659999847412 |
| 2024-10-23 | 15.810000419617 |
| 2024-10-22 | 16.360000610352 |
| 2024-10-21 | 16.500000000000 |
| 2024-10-18 | 16.969999313354 |
| 2024-10-17 | 17.120000839233 |
| 2024-10-16 | 16.909999847412 |
| 2024-10-15 | 16.989999771118 |
| 2024-10-14 | 17.250000000000 |
| 2024-10-11 | 17.840000152588 |
| 2024-10-10 | 18.059999465942 |
| 2024-10-09 | 17.760000228882 |
| 2024-10-08 | 18.079999923706 |
| 2024-10-07 | 18.399999618530 |
| 2024-10-04 | 18.420000076294 |
| 2024-10-03 | 18.610000610352 |
| 2024-10-02 | 19.149999618530 |
| 2024-10-01 | 19.170000076294 |
| 2024-09-30 | 19.500000000000 |
| 2024-09-27 | 19.159999847412 |
| 2024-09-26 | 19.250000000000 |
| 2024-09-25 | 18.979999542236 |
| 2024-09-24 | 18.909999847412 |
| 2024-09-23 | 18.209999084473 |
| 2024-09-20 | 17.969999313354 |
| 2024-09-19 | 18.170000076294 |
| 2024-09-18 | 17.719999313354 |
| 2024-09-17 | 17.479999542236 |
| 2024-09-16 | 17.510000228882 |
| 2024-09-13 | 17.239999771118 |
| 2024-09-12 | 17.129999160767 |
| 2024-09-11 | 17.030000686646 |
| 2024-09-10 | 16.389999389648 |
| 2024-09-09 | 16.639999389648 |
| 2024-09-06 | 16.629999160767 |
| 2024-09-05 | 16.879999160767 |
| 2024-09-04 | 16.899999618530 |
| 2024-09-03 | 17.010000228882 |
| 2024-08-30 | 17.590000152588 |
| 2024-08-29 | 17.500000000000 |
| 2024-08-28 | 17.270000457764 |
| 2024-08-27 | 17.549999237061 |
| 2024-08-26 | 17.200000762939 |
| 2024-08-23 | 17.170000076294 |
| 2024-08-22 | 16.989999771118 |
| 2024-08-21 | 17.340000152588 |
| 2024-08-20 | 17.190000534058 |
| 2024-08-19 | 17.389999389648 |
| 2024-08-16 | 17.709999084473 |
| 2024-08-15 | 17.600000381470 |
| 2024-08-14 | 17.450000762939 |
| 2024-08-13 | 17.770000457764 |
| 2024-08-12 | 17.659999847412 |
| 2024-08-09 | 17.329999923706 |
| 2024-08-08 | 17.409999847412 |
| 2024-08-07 | 17.850000381470 |
| 2024-08-06 | 17.889999389648 |
| 2024-08-05 | 17.540000915527 |
| 2024-08-02 | 18.170000076294 |
| 2024-08-01 | 18.739999771118 |
| 2024-07-31 | 19.409999847412 |
| 2024-07-30 | 19.219999313354 |
| 2024-07-29 | 19.520000457764 |
| 2024-07-26 | 19.559999465942 |
| 2024-07-25 | 19.670000076294 |
| 2024-07-24 | 20.270000457764 |
| 2024-07-23 | 20.659999847412 |
| 2024-07-22 | 20.799999237061 |
| 2024-07-19 | 20.239999771118 |
| 2024-07-18 | 20.440000534058 |
| 2024-07-17 | 20.799999237061 |
| 2024-07-16 | 20.840000152588 |
| 2024-07-15 | 20.780000686646 |
| 2024-07-12 | 20.930000305176 |
| 2024-07-11 | 20.840000152588 |
| 2024-07-10 | 20.729999542236 |
| 2024-07-09 | 20.530000686646 |
| 2024-07-08 | 20.659999847412 |
| 2024-07-05 | 21.079999923706 |
| 2024-07-03 | 22.069999694824 |
| 2024-07-02 | 21.870000839233 |
| 2024-07-01 | 21.729999542236 |
| 2024-06-28 | 21.309999465942 |
| 2024-06-27 | 21.350000381470 |
| 2024-06-26 | 21.520000457764 |
| 2024-06-25 | 21.149999618530 |
| 2024-06-24 | 21.059999465942 |
| 2024-06-21 | 21.040000915527 |
| 2024-06-20 | 21.030000686646 |
| 2024-06-18 | 20.399999618530 |
| 2024-06-17 | 20.280000686646 |
| 2024-06-14 | 20.450000762939 |
| 2024-06-13 | 21.219999313354 |
| 2024-06-12 | 21.329999923706 |
| 2024-06-11 | 20.969999313354 |
| 2024-06-10 | 21.780000686646 |
| 2024-06-07 | 21.739999771118 |
| 2024-06-06 | 22.069999694824 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:gnk.1d | ohlc | 1d | USD |
| market.stock:us:gnk.1w | ohlc | 1w | USD |