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 (%)
Dec 31, 2019 8.000 8.120 7.992 8.007 159,814 -0.01(-0.09%)
Dec 30, 2019 7.917 8.211 7.917 8.015 143,286 +0.02(+0.28%)
Dec 27, 2019 8.196 8.256 7.877 7.992 391,511 -0.20(-2.39%)
Dec 26, 2019 8.158 8.460 8.098 8.188 785,588 +0.08(+0.93%)
Dec 24, 2019 8.106 8.249 8.098 8.113 259,814 +0.00(+0.00%)
Dec 23, 2019 8.106 8.188 8.068 8.113 271,601 +0.03(+0.37%)
Dec 20, 2019 8.030 8.121 7.917 8.083 381,697 +0.05(+0.56%)
Dec 19, 2019 7.668 8.203 7.668 8.038 635,637 +0.44(+5.75%)
Dec 18, 2019 7.314 7.615 7.246 7.600 568,770 +0.32(+4.35%)
Dec 17, 2019 7.352 7.412 7.246 7.284 177,810 -0.04(-0.51%)
Dec 16, 2019 7.382 7.540 7.314 7.321 254,790 +0.00(+0.00%)
Dec 13, 2019 7.517 7.623 7.276 7.321 217,241 -0.18(-2.41%)
Dec 12, 2019 7.691 7.766 7.465 7.502 217,576 -0.23(-3.02%)
Dec 11, 2019 7.857 7.872 7.668 7.736 179,363 -0.14(-1.72%)
Dec 10, 2019 7.691 7.955 7.676 7.872 344,327 +0.17(+2.15%)
Dec 09, 2019 7.683 7.789 7.630 7.706 180,820 +0.02(+0.20%)
Dec 06, 2019 7.638 7.827 7.638 7.691 201,458 +0.15(+2.00%)
Dec 05, 2019 7.706 7.748 7.525 7.540 185,194 -0.13(-1.67%)
Dec 04, 2019 7.668 7.796 7.570 7.668 269,486 +0.11(+1.40%)
Dec 03, 2019 7.713 7.762 7.359 7.563 267,017 -0.28(-3.56%)
Dec 02, 2019 8.015 8.053 7.811 7.842 323,007 -0.08(-0.95%)
Nov 29, 2019 7.917 8.045 7.902 7.917 865,118 -0.01(-0.10%)
Nov 27, 2019 7.857 7.955 7.811 7.925 392,174 +0.11(+1.35%)
Nov 26, 2019 7.789 7.940 7.710 7.819 302,173 +0.04(+0.48%)
Nov 25, 2019 7.729 7.842 7.691 7.781 382,410 -0.01(-0.10%)
Nov 22, 2019 7.834 7.932 7.683 7.789 409,946 -0.02(-0.19%)
Nov 21, 2019 7.706 7.849 7.650 7.804 222,186 +0.10(+1.27%)
Nov 20, 2019 7.698 7.932 7.487 7.706 462,435 +0.00(+0.00%)
Nov 19, 2019 7.807 7.835 7.641 7.706 461,111 -0.10(-1.29%)
Nov 18, 2019 7.857 7.900 7.756 7.807 272,800 -0.02(-0.28%)
Nov 15, 2019 7.929 8.008 7.749 7.828 272,803 +0.03(+0.37%)
Nov 14, 2019 7.792 7.972 7.771 7.799 316,266 -0.03(-0.37%)
Nov 13, 2019 8.144 8.167 7.789 7.828 398,877 -0.33(-4.05%)
Nov 12, 2019 7.993 8.497 7.893 8.159 652,993 +0.15(+1.89%)
Nov 11, 2019 8.008 8.037 7.763 8.008 415,619 -0.21(-2.54%)
Nov 08, 2019 7.857 8.245 7.641 8.216 701,693 +0.40(+5.15%)
Nov 07, 2019 7.577 8.073 7.239 7.814 1,015,593 +0.70(+9.80%)
Nov 06, 2019 7.454 7.454 6.930 7.116 460,310 -0.37(-4.90%)
Nov 05, 2019 7.663 7.864 7.447 7.483 336,860 -0.15(-1.98%)
Nov 04, 2019 7.447 7.724 7.426 7.634 309,743 +0.29(+3.91%)
Nov 01, 2019 7.138 7.354 7.138 7.346 180,709 +0.24(+3.44%)
Oct 31, 2019 7.519 7.519 7.030 7.102 315,569 -0.41(-5.45%)
Oct 30, 2019 7.749 7.792 7.447 7.512 263,794 -0.29(-3.69%)
Oct 29, 2019 7.663 7.871 7.526 7.799 334,983 +0.08(+1.02%)
Oct 28, 2019 7.713 7.943 7.670 7.720 363,667 +0.17(+2.19%)
Oct 25, 2019 7.914 7.947 7.541 7.555 437,514 -0.42(-5.32%)
Oct 24, 2019 7.907 8.288 7.907 7.979 669,132 +0.08(+1.00%)
Oct 23, 2019 7.210 7.900 7.210 7.900 736,833 +0.75(+10.45%)
Oct 22, 2019 7.181 7.188 7.041 7.152 194,999 -0.05(-0.70%)
Oct 21, 2019 7.260 7.426 7.145 7.203 127,296 -0.01(-0.20%)
Oct 18, 2019 7.267 7.440 7.145 7.217 281,845 -0.12(-1.57%)
Oct 17, 2019 7.375 7.490 7.303 7.332 152,708 +0.00(+0.00%)
Oct 16, 2019 7.102 7.426 7.102 7.332 254,016 +0.20(+2.82%)
Oct 15, 2019 7.296 7.390 7.095 7.131 267,970 -0.14(-1.88%)
Oct 14, 2019 7.375 7.454 7.160 7.267 290,091 -0.19(-2.51%)
Oct 11, 2019 7.569 7.727 7.375 7.454 460,747 +0.07(+0.97%)
Oct 10, 2019 7.088 7.397 7.009 7.382 364,456 +0.37(+5.23%)
Oct 09, 2019 6.771 7.037 6.728 7.016 203,755 +0.34(+5.06%)
Oct 08, 2019 6.793 6.846 6.577 6.678 248,583 -0.18(-2.62%)
Oct 07, 2019 6.757 7.045 6.757 6.858 257,370 +0.09(+1.27%)
Oct 04, 2019 6.477 6.786 6.462 6.771 140,505 +0.35(+5.49%)
Oct 03, 2019 6.254 6.477 6.189 6.419 288,890 +0.13(+2.06%)
Oct 02, 2019 6.340 6.426 6.218 6.290 170,600 -0.12(-1.91%)
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.