Skip to main content

Genco Shipping & Trading Ltd (NY: GNK )

15.95 +0.21 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.90 16.01 15.79 15.95 443,511 +0.21(+1.33%)
Oct 31, 2024 15.63 15.87 15.55 15.74 524,050 +0.09(+0.58%)
Oct 30, 2024 15.65 15.78 15.56 15.65 262,333 -0.16(-1.01%)
Oct 29, 2024 15.95 16.06 15.73 15.81 531,749 +0.16(+1.02%)
Oct 28, 2024 15.77 15.81 15.65 15.65 596,226 -0.21(-1.32%)
Oct 25, 2024 15.82 15.95 15.70 15.86 318,078 +0.20(+1.28%)
Oct 24, 2024 15.90 16.08 15.65 15.66 411,979 -0.15(-0.95%)
Oct 23, 2024 15.86 16.10 15.66 15.81 700,950 -0.55(-3.36%)
Oct 22, 2024 16.36 16.42 16.25 16.36 545,825 -0.14(-0.85%)
Oct 21, 2024 16.96 16.96 16.45 16.50 346,896 -0.47(-2.77%)
Oct 18, 2024 17.27 17.30 16.94 16.97 244,470 -0.15(-0.88%)
Oct 17, 2024 16.93 17.18 16.77 17.12 370,035 +0.21(+1.24%)
Oct 16, 2024 17.16 17.22 16.91 16.91 315,825 -0.08(-0.47%)
Oct 15, 2024 17.00 17.14 16.82 16.99 398,581 -0.26(-1.51%)
Oct 14, 2024 17.70 17.71 17.23 17.25 295,464 -0.59(-3.31%)
Oct 11, 2024 18.03 18.03 17.64 17.84 340,484 -0.22(-1.22%)
Oct 10, 2024 17.81 18.07 17.72 18.06 318,066 +0.30(+1.69%)
Oct 09, 2024 17.92 17.92 17.70 17.76 329,722 -0.32(-1.77%)
Oct 08, 2024 18.20 18.26 17.85 18.08 460,933 -0.32(-1.74%)
Oct 07, 2024 18.60 18.68 18.36 18.40 359,435 -0.02(-0.11%)
Oct 04, 2024 18.75 18.87 18.38 18.42 346,139 -0.19(-1.02%)
Oct 03, 2024 19.00 19.00 18.61 18.61 434,033 -0.54(-2.82%)
Oct 02, 2024 19.24 19.33 19.00 19.15 288,151 -0.02(-0.10%)
Oct 01, 2024 19.09 19.36 19.02 19.17 457,381 -0.33(-1.69%)
Sep 30, 2024 19.30 19.51 19.19 19.50 450,690 +0.34(+1.77%)
Sep 27, 2024 19.25 19.30 19.00 19.16 432,126 -0.09(-0.47%)
Sep 26, 2024 19.18 19.40 19.12 19.25 505,733 +0.27(+1.42%)
Sep 25, 2024 18.73 18.99 18.71 18.98 540,092 +0.07(+0.37%)
Sep 24, 2024 18.59 18.91 18.58 18.91 424,074 +0.70(+3.84%)
Sep 23, 2024 18.00 18.34 17.95 18.21 367,121 +0.24(+1.34%)
Sep 20, 2024 17.78 18.32 17.67 17.97 1,193,360 -0.20(-1.10%)
Sep 19, 2024 18.21 18.21 17.94 18.17 334,770 +0.45(+2.54%)
Sep 18, 2024 17.51 18.01 17.51 17.72 494,791 +0.24(+1.37%)
Sep 17, 2024 17.59 17.59 17.30 17.48 268,537 -0.03(-0.17%)
Sep 16, 2024 17.40 17.54 17.21 17.51 294,058 +0.27(+1.57%)
Sep 13, 2024 17.36 17.41 17.10 17.24 318,443 +0.11(+0.64%)
Sep 12, 2024 17.15 17.27 16.88 17.13 395,083 +0.10(+0.59%)
Sep 11, 2024 16.48 17.05 16.48 17.03 464,370 +0.64(+3.90%)
Sep 10, 2024 16.85 16.85 16.28 16.39 464,536 -0.25(-1.50%)
Sep 09, 2024 16.67 16.91 16.63 16.64 343,488 +0.01(+0.06%)
Sep 06, 2024 16.84 16.86 16.46 16.63 372,497 -0.25(-1.48%)
Sep 05, 2024 17.07 17.38 16.84 16.88 409,881 -0.02(-0.12%)
Sep 04, 2024 16.97 17.08 16.79 16.90 452,039 -0.11(-0.65%)
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.