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

Genco Shipping & Trading Ltd (NY: GNK )

17.97 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 5.137 5.222 5.068 5.165 251,175 +0.08(+1.50%)
Mar 28, 2019 5.061 5.165 4.902 5.089 265,159 +0.03(+0.68%)
Mar 27, 2019 5.172 5.320 4.971 5.054 321,344 -0.12(-2.28%)
Mar 26, 2019 5.518 5.586 5.165 5.172 223,975 -0.30(-5.56%)
Mar 25, 2019 5.366 5.518 5.130 5.476 536,907 +0.10(+1.80%)
Mar 22, 2019 5.726 5.726 5.366 5.380 323,538 -0.40(-6.95%)
Mar 21, 2019 5.726 5.878 5.656 5.781 227,122 -0.01(-0.12%)
Mar 20, 2019 5.913 5.989 5.746 5.788 213,831 -0.14(-2.34%)
Mar 19, 2019 5.954 6.010 5.885 5.926 452,356 +0.00(+0.00%)
Mar 18, 2019 5.933 6.044 5.830 5.926 434,684 -0.01(-0.12%)
Mar 15, 2019 5.989 6.058 5.899 5.933 226,476 -0.04(-0.70%)
Mar 14, 2019 5.968 6.044 5.926 5.975 118,556 +0.02(+0.35%)
Mar 13, 2019 5.968 6.203 5.926 5.954 383,721 +0.01(+0.23%)
Mar 12, 2019 5.774 5.975 5.767 5.940 259,533 +0.19(+3.25%)
Mar 11, 2019 5.470 5.767 5.421 5.753 473,303 +0.32(+5.86%)
Mar 08, 2019 5.601 5.636 5.324 5.435 539,615 -0.25(-4.38%)
Mar 07, 2019 5.885 5.926 5.650 5.684 327,013 -0.28(-4.65%)
Mar 06, 2019 6.162 6.162 5.954 5.961 438,667 -0.09(-1.49%)
Mar 05, 2019 6.196 6.612 6.010 6.051 931,864 +0.24(+4.17%)
Mar 04, 2019 5.802 5.864 5.677 5.809 424,724 +0.12(+2.07%)
Mar 01, 2019 5.656 5.767 5.615 5.691 327,004 +0.06(+0.98%)
Feb 28, 2019 5.629 5.684 5.497 5.636 364,068 +0.01(+0.12%)
Feb 27, 2019 5.795 5.795 5.622 5.629 380,267 -0.18(-3.10%)
Feb 26, 2019 5.726 5.885 5.608 5.809 346,825 +0.06(+1.08%)
Feb 25, 2019 5.885 5.996 5.719 5.746 294,488 -0.08(-1.31%)
Feb 22, 2019 5.698 5.871 5.677 5.823 338,848 +0.15(+2.69%)
Feb 21, 2019 5.539 5.684 5.539 5.670 228,881 +0.18(+3.28%)
Feb 20, 2019 5.532 5.580 5.463 5.490 147,052 -0.06(-1.12%)
Feb 19, 2019 5.740 5.864 5.504 5.553 282,961 -0.18(-3.14%)
Feb 15, 2019 5.532 5.774 5.497 5.733 352,569 +0.24(+4.28%)
Feb 14, 2019 5.414 5.553 5.414 5.497 275,183 +0.06(+1.02%)
Feb 13, 2019 5.497 5.504 5.345 5.442 138,173 -0.01(-0.13%)
Feb 12, 2019 5.186 5.483 5.172 5.449 172,523 +0.30(+5.78%)
Feb 11, 2019 5.096 5.165 4.985 5.151 190,942 +0.06(+1.22%)
Feb 08, 2019 5.026 5.110 4.957 5.089 169,713 +0.03(+0.55%)
Feb 07, 2019 5.290 5.335 5.026 5.061 248,997 -0.29(-5.43%)
Feb 06, 2019 5.123 5.407 5.075 5.352 296,040 +0.20(+3.90%)
Feb 05, 2019 5.033 5.234 5.033 5.151 180,768 +0.10(+2.06%)
Feb 04, 2019 5.206 5.206 5.013 5.047 256,688 -0.18(-3.44%)
Feb 01, 2019 5.151 5.248 4.916 5.227 394,600 +0.12(+2.44%)
Jan 31, 2019 5.200 5.393 5.068 5.103 372,520 -0.10(-1.86%)
Jan 30, 2019 4.957 5.290 4.729 5.200 774,021 +0.17(+3.44%)
Jan 29, 2019 5.206 5.255 5.006 5.026 261,397 -0.19(-3.71%)
Jan 28, 2019 5.566 5.580 4.999 5.220 550,472 -0.48(-8.38%)
Jan 25, 2019 5.795 5.920 5.650 5.698 190,511 -0.12(-2.14%)
Jan 24, 2019 5.587 5.871 5.587 5.823 202,186 +0.13(+2.31%)
Jan 23, 2019 5.843 5.843 5.608 5.691 330,297 -0.03(-0.48%)
Jan 22, 2019 6.010 6.162 5.608 5.719 556,268 -0.44(-7.19%)
Jan 18, 2019 5.926 6.252 5.850 6.162 260,997 +0.30(+5.20%)
Jan 17, 2019 5.733 5.989 5.712 5.857 156,764 +0.06(+1.08%)
Jan 16, 2019 5.677 5.836 5.608 5.795 215,431 +0.05(+0.84%)
Jan 15, 2019 5.899 5.920 5.580 5.746 256,373 -0.19(-3.26%)
Jan 14, 2019 6.058 6.183 5.933 5.940 142,236 -0.18(-2.94%)
Jan 11, 2019 6.190 6.203 6.058 6.120 112,660 -0.11(-1.78%)
Jan 10, 2019 6.363 6.404 6.044 6.231 236,370 -0.20(-3.12%)
Jan 09, 2019 6.716 6.737 6.404 6.432 254,159 -0.21(-3.23%)
Jan 08, 2019 6.536 6.792 6.536 6.647 283,673 +0.22(+3.45%)
Jan 07, 2019 6.100 6.512 6.003 6.425 339,326 +0.33(+5.33%)
Jan 04, 2019 5.961 6.183 5.920 6.100 232,687 +0.29(+5.01%)
Jan 03, 2019 5.802 6.086 5.650 5.809 362,678 +0.07(+1.21%)
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.