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 (%)
Aug 30, 2019 6.491 6.976 6.491 6.872 536,425 +0.45(+6.94%)
Aug 29, 2019 6.340 6.448 6.239 6.426 385,768 +0.17(+2.64%)
Aug 28, 2019 6.211 6.376 6.182 6.261 389,804 +0.00(+0.00%)
Aug 27, 2019 6.290 6.448 6.081 6.261 599,708 +0.04(+0.58%)
Aug 26, 2019 6.239 6.376 6.146 6.225 384,467 +0.08(+1.29%)
Aug 23, 2019 6.204 6.383 6.002 6.146 486,761 -0.16(-2.51%)
Aug 22, 2019 6.455 6.455 6.218 6.304 221,239 -0.04(-0.68%)
Aug 21, 2019 6.247 6.462 6.139 6.347 489,603 +0.18(+2.91%)
Aug 20, 2019 6.096 6.225 6.060 6.168 151,310 +0.03(+0.47%)
Aug 19, 2019 5.930 6.204 5.873 6.139 264,302 +0.35(+5.96%)
Aug 16, 2019 5.736 5.851 5.636 5.794 247,623 +0.12(+2.15%)
Aug 15, 2019 5.772 5.792 5.628 5.672 289,451 -0.06(-1.13%)
Aug 14, 2019 5.715 5.787 5.621 5.736 250,860 -0.13(-2.21%)
Aug 13, 2019 5.679 6.017 5.664 5.866 367,751 +0.13(+2.26%)
Aug 12, 2019 5.779 5.808 5.657 5.736 202,501 -0.11(-1.85%)
Aug 09, 2019 5.973 6.146 5.787 5.844 294,366 -0.24(-3.90%)
Aug 08, 2019 5.902 6.275 5.596 6.081 534,370 -0.04(-0.59%)
Aug 07, 2019 6.146 6.196 6.024 6.117 268,684 -0.17(-2.63%)
Aug 06, 2019 6.196 6.283 6.053 6.283 272,420 +0.17(+2.82%)
Aug 05, 2019 6.362 6.384 6.017 6.110 331,412 -0.44(-6.70%)
Aug 02, 2019 6.592 6.628 6.376 6.549 267,795 -0.09(-1.30%)
Aug 01, 2019 6.872 6.948 6.628 6.635 209,575 -0.28(-4.05%)
Jul 31, 2019 6.980 7.102 6.829 6.915 303,721 -0.06(-0.82%)
Jul 30, 2019 6.944 7.059 6.735 6.973 304,977 -0.04(-0.61%)
Jul 29, 2019 7.203 7.214 7.009 7.016 305,218 -0.16(-2.20%)
Jul 26, 2019 7.080 7.210 6.958 7.174 188,639 +0.09(+1.32%)
Jul 25, 2019 7.346 7.454 7.001 7.080 319,768 -0.28(-3.81%)
Jul 24, 2019 7.670 7.684 7.317 7.361 480,366 -0.33(-4.30%)
Jul 23, 2019 7.900 7.950 7.598 7.692 271,533 -0.19(-2.46%)
Jul 22, 2019 7.598 7.936 7.548 7.886 396,533 +0.40(+5.38%)
Jul 19, 2019 7.224 7.533 7.210 7.483 273,220 +0.29(+4.00%)
Jul 18, 2019 7.167 7.318 7.073 7.196 519,255 +0.01(+0.20%)
Jul 17, 2019 7.555 7.555 7.102 7.181 458,585 -0.37(-4.95%)
Jul 16, 2019 7.656 7.807 7.497 7.555 400,620 -0.11(-1.41%)
Jul 15, 2019 7.850 7.907 7.620 7.663 245,019 -0.18(-2.29%)
Jul 12, 2019 7.727 7.900 7.656 7.842 319,128 +0.13(+1.68%)
Jul 11, 2019 7.713 7.821 7.577 7.713 259,216 -0.01(-0.09%)
Jul 10, 2019 7.692 7.771 7.505 7.720 459,792 +0.09(+1.13%)
Jul 09, 2019 7.390 7.720 7.196 7.634 437,953 +0.22(+3.01%)
Jul 08, 2019 7.124 7.426 7.066 7.411 631,772 +0.32(+4.46%)
Jul 05, 2019 6.225 7.109 6.225 7.095 650,638 +0.82(+13.06%)
Jul 03, 2019 6.204 6.369 6.182 6.275 200,046 +0.10(+1.63%)
Jul 02, 2019 6.254 6.304 6.081 6.175 175,032 -0.08(-1.26%)
Jul 01, 2019 6.254 6.383 6.204 6.254 215,602 +0.19(+3.08%)
Jun 28, 2019 5.930 6.204 5.894 6.067 964,063 +0.17(+2.93%)
Jun 27, 2019 5.664 5.930 5.664 5.894 227,549 +0.29(+5.13%)
Jun 26, 2019 5.593 5.765 5.571 5.607 238,963 +0.12(+2.09%)
Jun 25, 2019 5.463 5.521 5.420 5.492 157,590 +0.02(+0.39%)
Jun 24, 2019 5.621 5.708 5.420 5.470 196,792 -0.18(-3.18%)
Jun 21, 2019 5.758 5.794 5.628 5.650 308,555 -0.14(-2.48%)
Jun 20, 2019 5.930 5.952 5.736 5.794 161,172 +0.00(+0.00%)
Jun 19, 2019 5.578 5.959 5.553 5.794 279,796 +0.24(+4.27%)
Jun 18, 2019 5.298 5.650 5.298 5.557 276,997 +0.31(+5.89%)
Jun 17, 2019 5.154 5.305 5.104 5.247 221,421 +0.09(+1.67%)
Jun 14, 2019 5.312 5.362 5.061 5.161 346,812 -0.22(-4.01%)
Jun 13, 2019 5.247 5.420 5.238 5.377 253,303 +0.19(+3.60%)
Jun 12, 2019 5.370 5.406 5.161 5.190 218,473 -0.23(-4.24%)
Jun 11, 2019 5.456 5.506 5.269 5.420 213,550 +0.06(+1.07%)
Jun 10, 2019 5.578 5.650 5.319 5.362 356,587 -0.21(-3.74%)
Jun 07, 2019 5.442 5.593 5.355 5.571 223,556 +0.16(+2.92%)
Jun 06, 2019 5.434 5.485 5.362 5.413 291,951 -0.02(-0.40%)
Jun 05, 2019 5.549 5.557 5.327 5.434 251,072 -0.12(-2.07%)
Jun 04, 2019 5.499 5.585 5.370 5.549 314,120 +0.13(+2.39%)
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.