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

Genco Shipping & Trading Ltd (NY: GNK )

22.78 -0.10 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2019 5.082 5.141 5.019 5.103 214,343 -0.10(-1.90%)
May 30, 2019 5.273 5.338 5.167 5.202 244,446 -0.06(-1.07%)
May 29, 2019 5.202 5.294 5.160 5.259 292,947 -0.03(-0.53%)
May 28, 2019 5.245 5.407 5.118 5.287 428,391 +0.04(+0.81%)
May 24, 2019 5.386 5.485 5.216 5.245 225,110 -0.10(-1.85%)
May 23, 2019 5.372 5.428 5.096 5.343 617,561 -0.12(-2.20%)
May 22, 2019 5.598 5.746 5.456 5.463 155,966 -0.09(-1.65%)
May 21, 2019 5.640 5.759 5.538 5.555 267,143 -0.05(-0.88%)
May 20, 2019 5.682 5.711 5.569 5.605 232,307 -0.13(-2.34%)
May 17, 2019 5.901 6.000 5.725 5.739 224,685 -0.25(-4.24%)
May 16, 2019 6.106 6.198 5.943 5.993 159,342 -0.09(-1.51%)
May 15, 2019 5.873 6.106 5.703 6.085 286,709 +0.23(+3.86%)
May 14, 2019 5.965 6.021 5.838 5.859 261,336 -0.08(-1.31%)
May 13, 2019 6.191 6.311 5.908 5.936 265,843 -0.47(-7.28%)
May 10, 2019 6.254 6.416 6.042 6.402 411,262 +0.25(+4.13%)
May 09, 2019 6.247 6.345 5.823 6.148 535,247 -0.42(-6.44%)
May 08, 2019 6.261 6.671 6.247 6.572 356,179 +0.34(+5.44%)
May 07, 2019 6.805 6.882 6.212 6.233 353,282 -0.67(-9.71%)
May 06, 2019 6.974 7.083 6.783 6.903 306,178 -0.25(-3.55%)
May 03, 2019 7.080 7.165 6.896 7.158 232,902 +0.13(+1.91%)
May 02, 2019 7.299 7.511 6.985 7.023 335,582 -0.27(-3.68%)
May 01, 2019 7.362 7.523 7.249 7.292 668,733 +0.16(+2.28%)
Apr 30, 2019 6.882 7.179 6.860 7.129 396,938 +0.27(+3.91%)
Apr 29, 2019 6.360 6.932 6.351 6.861 395,772 +0.60(+9.58%)
Apr 26, 2019 6.233 6.346 6.124 6.261 203,010 +0.12(+1.95%)
Apr 25, 2019 6.325 6.325 6.028 6.141 298,843 -0.23(-3.55%)
Apr 24, 2019 6.473 6.579 6.318 6.367 285,139 -0.14(-2.17%)
Apr 23, 2019 6.254 6.593 6.134 6.508 352,018 +0.29(+4.65%)
Apr 22, 2019 6.113 6.247 5.915 6.219 187,438 +0.10(+1.61%)
Apr 18, 2019 6.176 6.212 5.989 6.120 153,993 -0.05(-0.80%)
Apr 17, 2019 6.155 6.261 6.092 6.169 235,180 +0.12(+1.98%)
Apr 16, 2019 6.014 6.085 5.859 6.049 257,698 +0.08(+1.30%)
Apr 15, 2019 6.049 6.071 5.883 5.972 109,649 -0.04(-0.59%)
Apr 12, 2019 6.134 6.176 5.936 6.007 196,210 -0.02(-0.35%)
Apr 11, 2019 6.113 6.332 5.965 6.028 202,752 -0.08(-1.39%)
Apr 10, 2019 6.000 6.155 5.866 6.113 198,877 +0.11(+1.88%)
Apr 09, 2019 5.922 6.042 5.831 6.000 268,881 +0.06(+0.95%)
Apr 08, 2019 5.859 6.028 5.795 5.943 280,174 +0.09(+1.57%)
Apr 05, 2019 5.718 5.891 5.654 5.852 185,160 +0.13(+2.35%)
Apr 04, 2019 5.583 5.788 5.548 5.718 195,999 +0.15(+2.66%)
Apr 03, 2019 5.492 5.591 5.463 5.569 202,792 +0.12(+2.20%)
Apr 02, 2019 5.612 5.682 5.393 5.449 296,395 -0.11(-2.03%)
Apr 01, 2019 5.329 5.583 5.322 5.562 214,050 +0.30(+5.63%)
Mar 29, 2019 5.238 5.324 5.167 5.266 246,360 +0.08(+1.50%)
Mar 28, 2019 5.160 5.266 4.998 5.188 260,077 +0.04(+0.68%)
Mar 27, 2019 5.273 5.424 5.068 5.153 315,184 -0.12(-2.28%)
Mar 26, 2019 5.626 5.695 5.266 5.273 219,681 -0.31(-5.56%)
Mar 25, 2019 5.471 5.626 5.231 5.583 526,615 +0.10(+1.80%)
Mar 22, 2019 5.838 5.838 5.471 5.485 317,336 -0.41(-6.95%)
Mar 21, 2019 5.838 5.993 5.767 5.894 222,768 -0.01(-0.12%)
Mar 20, 2019 6.028 6.106 5.859 5.901 209,732 -0.14(-2.34%)
Mar 19, 2019 6.071 6.127 6.000 6.042 443,686 +0.00(+0.00%)
Mar 18, 2019 6.049 6.162 5.943 6.042 426,353 -0.01(-0.12%)
Mar 15, 2019 6.106 6.176 6.014 6.049 222,135 -0.04(-0.70%)
Mar 14, 2019 6.085 6.162 6.042 6.092 116,284 +0.02(+0.35%)
Mar 13, 2019 6.085 6.325 6.042 6.071 376,366 +0.01(+0.23%)
Mar 12, 2019 5.887 6.092 5.880 6.056 254,559 +0.19(+3.25%)
Mar 11, 2019 5.576 5.880 5.527 5.866 464,230 +0.32(+5.86%)
Mar 08, 2019 5.711 5.746 5.428 5.541 529,272 -0.25(-4.38%)
Mar 07, 2019 6.000 6.042 5.760 5.795 320,745 -0.28(-4.65%)
Mar 06, 2019 6.282 6.282 6.071 6.078 430,258 -0.09(-1.49%)
Mar 05, 2019 6.318 6.741 6.127 6.169 914,003 +0.25(+4.17%)
Mar 04, 2019 5.915 5.979 5.788 5.922 416,583 +0.12(+2.07%)
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.