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, 2020 6.115 6.198 5.889 5.934 270,548 -0.26(-4.26%)
Jan 30, 2020 6.213 6.296 6.043 6.198 238,087 -0.10(-1.56%)
Jan 29, 2020 6.462 6.462 6.191 6.296 278,634 +0.03(+0.48%)
Jan 28, 2020 6.334 6.462 6.243 6.266 322,160 -0.07(-1.07%)
Jan 27, 2020 6.334 6.470 6.100 6.334 385,264 -0.25(-3.78%)
Jan 24, 2020 6.824 6.824 6.492 6.583 250,522 -0.20(-2.89%)
Jan 23, 2020 6.779 6.884 6.424 6.779 330,443 -0.11(-1.64%)
Jan 22, 2020 7.058 7.148 6.824 6.892 271,256 -0.19(-2.66%)
Jan 21, 2020 7.359 7.359 6.975 7.080 362,115 -0.26(-3.59%)
Jan 17, 2020 7.389 7.563 7.261 7.344 267,365 -0.03(-0.41%)
Jan 16, 2020 7.525 7.585 7.367 7.374 159,175 -0.08(-1.01%)
Jan 15, 2020 7.540 7.570 7.405 7.450 150,562 -0.09(-1.20%)
Jan 14, 2020 7.465 7.676 7.397 7.540 209,327 +0.09(+1.21%)
Jan 13, 2020 7.608 7.608 7.397 7.450 254,239 -0.14(-1.89%)
Jan 10, 2020 7.646 7.744 7.487 7.593 212,194 -0.06(-0.79%)
Jan 09, 2020 7.819 7.836 7.638 7.653 160,833 -0.14(-1.74%)
Jan 08, 2020 7.872 8.083 7.714 7.789 242,941 -0.08(-1.05%)
Jan 07, 2020 7.638 7.895 7.623 7.872 182,130 +0.21(+2.76%)
Jan 06, 2020 7.653 7.706 7.359 7.661 376,632 -0.11(-1.36%)
Jan 03, 2020 7.797 7.940 7.638 7.766 357,283 -0.05(-0.68%)
Jan 02, 2020 8.136 8.136 7.785 7.819 389,836 -0.19(-2.35%)
Dec 31, 2019 8.000 8.120 7.993 8.008 159,809 -0.01(-0.09%)
Dec 30, 2019 7.917 8.211 7.917 8.015 143,281 +0.02(+0.28%)
Dec 27, 2019 8.196 8.257 7.878 7.993 391,499 -0.20(-2.39%)
Dec 26, 2019 8.159 8.460 8.098 8.189 785,563 +0.08(+0.93%)
Dec 24, 2019 8.106 8.249 8.098 8.113 259,806 +0.00(+0.00%)
Dec 23, 2019 8.106 8.189 8.068 8.113 271,593 +0.03(+0.37%)
Dec 20, 2019 8.030 8.121 7.917 8.083 381,685 +0.05(+0.56%)
Dec 19, 2019 7.668 8.204 7.668 8.038 635,617 +0.44(+5.75%)
Dec 18, 2019 7.314 7.616 7.246 7.601 568,752 +0.32(+4.35%)
Dec 17, 2019 7.352 7.412 7.246 7.284 177,804 -0.04(-0.51%)
Dec 16, 2019 7.382 7.540 7.314 7.322 254,782 +0.00(+0.00%)
Dec 13, 2019 7.518 7.623 7.276 7.322 217,234 -0.18(-2.41%)
Dec 12, 2019 7.691 7.766 7.465 7.503 217,570 -0.23(-3.02%)
Dec 11, 2019 7.857 7.872 7.668 7.736 179,357 -0.14(-1.72%)
Dec 10, 2019 7.691 7.955 7.676 7.872 344,316 +0.17(+2.15%)
Dec 09, 2019 7.684 7.789 7.631 7.706 180,815 +0.02(+0.20%)
Dec 06, 2019 7.638 7.827 7.638 7.691 201,452 +0.15(+2.00%)
Dec 05, 2019 7.706 7.749 7.525 7.540 185,189 -0.13(-1.67%)
Dec 04, 2019 7.668 7.797 7.570 7.668 269,478 +0.11(+1.40%)
Dec 03, 2019 7.714 7.763 7.359 7.563 267,008 -0.28(-3.56%)
Dec 02, 2019 8.015 8.053 7.812 7.842 322,997 -0.08(-0.95%)
Nov 29, 2019 7.917 8.045 7.902 7.917 865,091 -0.01(-0.10%)
Nov 27, 2019 7.857 7.955 7.812 7.925 392,162 +0.11(+1.35%)
Nov 26, 2019 7.789 7.940 7.710 7.819 302,164 +0.04(+0.48%)
Nov 25, 2019 7.729 7.842 7.691 7.782 382,398 -0.01(-0.10%)
Nov 22, 2019 7.834 7.932 7.684 7.789 409,933 -0.02(-0.19%)
Nov 21, 2019 7.706 7.849 7.650 7.804 222,179 +0.10(+1.27%)
Nov 20, 2019 7.699 7.932 7.487 7.706 462,421 +0.00(+0.00%)
Nov 19, 2019 7.807 7.836 7.641 7.706 461,097 -0.10(-1.29%)
Nov 18, 2019 7.857 7.900 7.756 7.807 272,792 -0.02(-0.28%)
Nov 15, 2019 7.929 8.008 7.749 7.828 272,794 +0.03(+0.37%)
Nov 14, 2019 7.792 7.972 7.771 7.800 316,257 -0.03(-0.37%)
Nov 13, 2019 8.145 8.167 7.789 7.828 398,864 -0.33(-4.05%)
Nov 12, 2019 7.994 8.497 7.893 8.159 652,973 +0.15(+1.89%)
Nov 11, 2019 8.008 8.037 7.764 8.008 415,606 -0.21(-2.54%)
Nov 08, 2019 7.857 8.245 7.641 8.217 701,671 +0.40(+5.15%)
Nov 07, 2019 7.577 8.074 7.239 7.814 1,015,562 +0.70(+9.80%)
Nov 06, 2019 7.455 7.455 6.930 7.117 460,295 -0.37(-4.90%)
Nov 05, 2019 7.663 7.864 7.447 7.483 336,849 -0.15(-1.98%)
Nov 04, 2019 7.447 7.724 7.426 7.634 309,734 +0.29(+3.91%)
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.