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 (%)
Jul 31, 2020 5.475 5.475 5.125 5.273 230,881 -0.24(-4.37%)
Jul 30, 2020 5.351 5.560 5.234 5.514 252,386 +0.08(+1.43%)
Jul 29, 2020 5.118 5.436 5.071 5.436 443,086 +0.61(+12.72%)
Jul 28, 2020 4.784 4.905 4.753 4.823 167,048 -0.03(-0.64%)
Jul 27, 2020 4.706 4.885 4.621 4.854 214,013 +0.11(+2.29%)
Jul 24, 2020 4.714 4.815 4.636 4.745 222,383 +0.02(+0.49%)
Jul 23, 2020 4.675 4.838 4.590 4.722 253,958 +0.02(+0.33%)
Jul 22, 2020 4.753 4.776 4.621 4.706 249,388 -0.04(-0.82%)
Jul 21, 2020 4.753 4.893 4.613 4.745 345,073 +0.12(+2.52%)
Jul 20, 2020 4.613 4.683 4.504 4.628 228,455 -0.02(-0.33%)
Jul 17, 2020 4.675 4.799 4.621 4.644 249,038 -0.03(-0.66%)
Jul 16, 2020 4.605 4.753 4.543 4.675 225,318 +0.03(+0.67%)
Jul 15, 2020 4.698 4.792 4.605 4.644 297,030 -0.04(-0.83%)
Jul 14, 2020 4.628 4.760 4.504 4.683 217,873 +0.05(+1.17%)
Jul 13, 2020 4.760 4.760 4.609 4.628 201,747 -0.12(-2.45%)
Jul 10, 2020 4.660 4.846 4.644 4.745 249,295 +0.07(+1.49%)
Jul 09, 2020 4.970 4.970 4.667 4.675 259,342 -0.30(-6.08%)
Jul 08, 2020 5.032 5.181 4.885 4.978 228,503 +0.03(+0.63%)
Jul 07, 2020 5.242 5.242 4.815 4.947 287,532 -0.39(-7.28%)
Jul 06, 2020 5.087 5.444 5.025 5.335 432,118 +0.43(+8.87%)
Jul 02, 2020 5.040 5.102 4.885 4.900 211,437 +0.02(+0.32%)
Jul 01, 2020 4.908 5.094 4.846 4.885 279,661 +0.01(+0.16%)
Jun 30, 2020 4.830 4.900 4.675 4.877 224,749 +0.01(+0.16%)
Jun 29, 2020 4.753 4.908 4.636 4.869 204,734 +0.21(+4.50%)
Jun 26, 2020 4.924 4.986 4.621 4.660 568,898 -0.33(-6.54%)
Jun 25, 2020 4.947 5.157 4.753 4.986 312,294 -0.06(-1.23%)
Jun 24, 2020 5.351 5.428 4.955 5.048 319,214 -0.33(-6.21%)
Jun 23, 2020 5.327 5.452 5.250 5.382 232,587 +0.13(+2.51%)
Jun 22, 2020 5.428 5.529 5.195 5.250 212,761 -0.25(-4.52%)
Jun 19, 2020 5.801 5.824 5.327 5.498 445,538 -0.24(-4.19%)
Jun 18, 2020 5.483 5.809 5.421 5.739 323,721 +0.34(+6.33%)
Jun 17, 2020 5.483 5.640 5.265 5.397 508,151 -0.02(-0.43%)
Jun 16, 2020 5.366 5.506 5.133 5.421 582,132 +0.26(+5.12%)
Jun 15, 2020 4.861 5.226 4.830 5.157 346,841 +0.11(+2.15%)
Jun 12, 2020 5.071 5.195 4.970 5.048 326,814 +0.23(+4.84%)
Jun 11, 2020 5.025 5.149 4.764 4.815 324,934 -0.47(-8.96%)
Jun 10, 2020 5.397 5.498 5.203 5.289 266,621 -0.11(-2.01%)
Jun 09, 2020 5.584 5.584 5.203 5.397 359,986 -0.18(-3.20%)
Jun 08, 2020 5.421 5.661 5.397 5.576 377,251 +0.19(+3.46%)
Jun 05, 2020 5.289 5.545 5.203 5.390 565,808 +0.35(+6.93%)
Jun 04, 2020 5.048 5.157 4.745 5.040 531,338 +0.05(+0.93%)
Jun 03, 2020 4.582 5.180 4.481 4.993 1,026,566 +0.82(+19.74%)
Jun 02, 2020 3.922 4.256 3.829 4.170 446,984 +0.33(+8.70%)
Jun 01, 2020 3.650 3.906 3.641 3.836 312,474 +0.17(+4.66%)
May 29, 2020 3.704 3.720 3.541 3.666 422,617 -0.09(-2.48%)
May 28, 2020 3.945 3.945 3.735 3.759 336,099 -0.12(-3.01%)
May 27, 2020 3.712 3.906 3.588 3.875 575,789 +0.18(+4.83%)
May 26, 2020 3.766 3.836 3.689 3.697 271,578 -0.02(-0.63%)
May 22, 2020 3.805 3.805 3.549 3.720 323,594 -0.05(-1.24%)
May 21, 2020 3.813 3.980 3.689 3.766 1,149,721 -0.01(-0.21%)
May 20, 2020 3.650 3.976 3.611 3.774 686,853 +0.12(+3.40%)
May 19, 2020 3.673 3.883 3.592 3.650 253,954 -0.15(-3.89%)
May 18, 2020 3.766 4.007 3.766 3.798 480,246 +0.24(+6.77%)
May 15, 2020 3.580 3.681 3.502 3.557 162,119 +0.02(+0.66%)
May 14, 2020 3.518 3.564 3.325 3.533 264,866 +0.05(+1.33%)
May 13, 2020 3.634 3.634 3.456 3.487 312,438 -0.15(-4.25%)
May 12, 2020 3.781 3.805 3.634 3.642 217,928 -0.14(-3.68%)
May 11, 2020 4.075 4.075 3.735 3.781 282,845 -0.39(-9.28%)
May 08, 2020 3.796 4.276 3.789 4.167 307,557 +0.39(+10.45%)
May 07, 2020 4.191 4.191 3.680 3.773 488,811 -0.17(-4.31%)
May 06, 2020 4.129 4.237 3.905 3.943 173,459 -0.15(-3.59%)
May 05, 2020 4.384 4.384 4.075 4.090 191,677 -0.15(-3.47%)
May 04, 2020 4.260 4.329 4.082 4.237 139,255 +0.00(+0.00%)
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.