Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

23.18 +0.15 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.829 7.001 6.613 6.793 135,010 +0.12(+1.83%)
Jan 30, 2017 7.066 7.145 6.628 6.671 107,029 -0.20(-2.93%)
Jan 27, 2017 7.634 7.670 6.527 6.872 285,013 -0.78(-10.15%)
Jan 26, 2017 7.986 8.245 7.562 7.648 286,524 -0.44(-5.42%)
Jan 25, 2017 7.727 8.166 7.397 8.087 179,139 +0.34(+4.36%)
Jan 24, 2017 8.338 8.338 7.548 7.749 268,296 -0.75(-8.80%)
Jan 23, 2017 8.051 8.849 7.979 8.497 461,965 +0.78(+10.16%)
Jan 20, 2017 7.375 8.159 7.332 7.713 351,379 +0.37(+5.09%)
Jan 19, 2017 7.102 7.720 7.102 7.339 227,475 +0.36(+5.15%)
Jan 18, 2017 6.721 7.893 6.566 6.980 396,128 +0.29(+4.30%)
Jan 17, 2017 6.376 6.793 6.376 6.692 144,818 +0.31(+4.84%)
Jan 13, 2017 6.383 6.383 6.383 0 +0.58(+9.90%)
Jan 12, 2017 5.801 6.081 5.765 5.808 80,065 +0.06(+1.00%)
Jan 11, 2017 5.614 5.916 5.506 5.751 76,589 +0.17(+3.09%)
Jan 10, 2017 5.614 5.729 5.384 5.578 45,687 -0.01(-0.13%)
Jan 09, 2017 5.679 5.751 5.521 5.585 74,384 +0.06(+1.17%)
Jan 06, 2017 5.751 5.772 5.521 5.521 99,209 -0.47(-7.80%)
Jan 05, 2017 5.966 6.247 5.779 5.988 185,799 +0.09(+1.59%)
Jan 04, 2017 5.513 5.966 5.427 5.894 81,757 +0.40(+7.19%)
Jan 03, 2017 5.391 5.823 5.204 5.499 207,676 +0.19(+3.66%)
Dec 30, 2016 5.305 5.305 5.305 0 +0.06(+1.10%)
Dec 29, 2016 5.233 5.298 5.233 5.247 12,264 +0.00(+0.00%)
Dec 28, 2016 5.147 5.305 5.039 5.247 154,642 +0.09(+1.81%)
Dec 27, 2016 5.032 5.206 5.032 5.154 26,122 +0.13(+2.58%)
Dec 23, 2016 5.025 5.025 5.025 0 -0.06(-1.13%)
Dec 22, 2016 5.183 5.311 5.010 5.082 101,500 -0.09(-1.81%)
Dec 21, 2016 5.456 5.688 5.176 5.176 44,472 -0.24(-4.38%)
Dec 20, 2016 5.851 5.957 5.212 5.413 117,119 -0.40(-6.81%)
Dec 19, 2016 6.002 6.232 5.693 5.808 79,743 -0.19(-3.23%)
Dec 16, 2016 6.390 6.629 5.478 6.002 203,292 -0.58(-8.74%)
Dec 15, 2016 4.917 6.664 4.852 6.577 319,294 +1.72(+35.36%)
Dec 14, 2016 4.902 5.017 4.823 4.859 90,390 -0.11(-2.17%)
Dec 13, 2016 5.111 5.212 4.902 4.967 77,542 -0.12(-2.26%)
Dec 12, 2016 5.032 5.297 4.960 5.082 50,874 -0.07(-1.39%)
Dec 09, 2016 5.219 5.232 4.580 5.154 360,242 -0.20(-3.76%)
Dec 08, 2016 5.672 5.764 5.319 5.355 151,221 -0.30(-5.34%)
Dec 07, 2016 5.528 5.770 5.494 5.657 69,011 +0.14(+2.47%)
Dec 06, 2016 5.808 5.808 5.441 5.521 72,189 -0.22(-3.88%)
Dec 05, 2016 5.981 6.031 5.542 5.743 140,205 -0.29(-4.88%)
Dec 02, 2016 6.239 6.476 5.894 6.038 56,459 -0.29(-4.55%)
Dec 01, 2016 6.405 6.512 6.239 6.326 69,096 +0.00(+0.00%)
Nov 30, 2016 6.534 6.606 6.225 6.326 108,136 -0.12(-1.90%)
Nov 29, 2016 5.815 6.592 5.795 6.448 138,204 +0.57(+9.66%)
Nov 28, 2016 5.758 6.194 5.758 5.880 112,757 +0.16(+2.76%)
Nov 25, 2016 5.909 6.038 5.679 5.722 42,749 -0.24(-4.10%)
Nov 23, 2016 5.966 5.966 5.966 0 -0.04(-0.72%)
Nov 22, 2016 6.290 6.477 5.758 6.009 130,863 -0.47(-7.21%)
Nov 21, 2016 6.469 6.563 6.024 6.477 186,953 -0.09(-1.31%)
Nov 18, 2016 6.211 6.908 5.966 6.563 324,754 +0.32(+5.06%)
Nov 17, 2016 8.446 8.626 6.009 6.247 1,060,171 -2.06(-24.76%)
Nov 16, 2016 8.008 10.60 7.907 8.303 2,231,569 +0.86(+11.59%)
Nov 15, 2016 6.541 8.058 5.892 7.440 1,892,021 +1.51(+25.45%)
Nov 14, 2016 4.946 6.031 4.895 5.930 875,890 +0.93(+18.70%)
Nov 11, 2016 5.212 5.391 4.694 4.996 345,646 +0.00(+0.00%)
Nov 10, 2016 4.212 5.262 4.212 4.996 324,094 +0.82(+19.62%)
Nov 09, 2016 3.954 4.241 3.839 4.176 85,962 +0.18(+4.50%)
Nov 08, 2016 3.997 3.997 3.896 3.997 47,685 -0.01(-0.36%)
Nov 07, 2016 3.918 4.176 3.889 4.011 213,834 +0.02(+0.54%)
Nov 04, 2016 3.997 4.148 3.946 3.990 85,584 +0.02(+0.54%)
Nov 03, 2016 3.990 4.220 3.925 3.968 108,171 -0.11(-2.65%)
Nov 02, 2016 4.184 4.234 3.968 4.076 74,690 -0.16(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.