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 31, 2020 5.559 5.715 5.528 5.536 124,460 -0.04(-0.70%)
Aug 28, 2020 5.411 5.676 5.372 5.575 165,034 +0.17(+3.17%)
Aug 27, 2020 5.559 5.598 5.365 5.404 123,302 -0.12(-2.25%)
Aug 26, 2020 5.575 5.598 5.497 5.528 119,252 -0.06(-1.11%)
Aug 25, 2020 5.544 5.614 5.474 5.591 119,718 +0.10(+1.84%)
Aug 24, 2020 5.458 5.567 5.388 5.489 237,584 +0.08(+1.44%)
Aug 21, 2020 5.528 5.528 5.372 5.411 140,119 -0.14(-2.52%)
Aug 20, 2020 5.614 5.692 5.513 5.552 122,209 -0.12(-2.06%)
Aug 19, 2020 5.816 5.943 5.614 5.668 166,531 -0.19(-3.32%)
Aug 18, 2020 6.011 6.042 5.731 5.863 142,926 -0.19(-3.09%)
Aug 17, 2020 6.143 6.159 5.972 6.050 249,767 -0.07(-1.14%)
Aug 14, 2020 5.847 6.136 5.809 6.120 142,302 +0.18(+3.01%)
Aug 13, 2020 5.824 6.081 5.824 5.941 148,605 +0.03(+0.53%)
Aug 12, 2020 6.088 6.088 5.755 5.910 186,587 -0.08(-1.30%)
Aug 11, 2020 5.871 6.189 5.840 5.987 346,553 +0.23(+4.05%)
Aug 10, 2020 5.413 5.841 5.390 5.755 249,939 +0.30(+5.41%)
Aug 07, 2020 5.537 5.603 5.405 5.459 254,060 -0.09(-1.54%)
Aug 06, 2020 5.281 5.576 5.219 5.545 299,110 +0.31(+5.93%)
Aug 05, 2020 5.281 5.281 5.141 5.234 186,244 +0.09(+1.81%)
Aug 04, 2020 5.172 5.265 5.049 5.141 219,507 -0.03(-0.60%)
Aug 03, 2020 5.273 5.273 5.017 5.172 310,441 -0.10(-1.91%)
Jul 31, 2020 5.475 5.475 5.125 5.273 230,881 -0.24(-4.37%)
Jul 30, 2020 5.351 5.560 5.234 5.514 252,386 +0.08(+1.43%)
Jul 29, 2020 5.118 5.436 5.071 5.436 443,086 +0.61(+12.72%)
Jul 28, 2020 4.784 4.905 4.753 4.823 167,048 -0.03(-0.64%)
Jul 27, 2020 4.706 4.885 4.621 4.854 214,013 +0.11(+2.29%)
Jul 24, 2020 4.714 4.815 4.636 4.745 222,383 +0.02(+0.49%)
Jul 23, 2020 4.675 4.838 4.590 4.722 253,958 +0.02(+0.33%)
Jul 22, 2020 4.753 4.776 4.621 4.706 249,388 -0.04(-0.82%)
Jul 21, 2020 4.753 4.893 4.613 4.745 345,073 +0.12(+2.52%)
Jul 20, 2020 4.613 4.683 4.504 4.628 228,455 -0.02(-0.33%)
Jul 17, 2020 4.675 4.799 4.621 4.644 249,038 -0.03(-0.66%)
Jul 16, 2020 4.605 4.753 4.543 4.675 225,318 +0.03(+0.67%)
Jul 15, 2020 4.698 4.792 4.605 4.644 297,030 -0.04(-0.83%)
Jul 14, 2020 4.628 4.760 4.504 4.683 217,873 +0.05(+1.17%)
Jul 13, 2020 4.760 4.760 4.609 4.628 201,747 -0.12(-2.45%)
Jul 10, 2020 4.660 4.846 4.644 4.745 249,295 +0.07(+1.49%)
Jul 09, 2020 4.970 4.970 4.667 4.675 259,342 -0.30(-6.08%)
Jul 08, 2020 5.032 5.181 4.885 4.978 228,503 +0.03(+0.63%)
Jul 07, 2020 5.242 5.242 4.815 4.947 287,532 -0.39(-7.28%)
Jul 06, 2020 5.087 5.444 5.025 5.335 432,118 +0.43(+8.87%)
Jul 02, 2020 5.040 5.102 4.885 4.900 211,437 +0.02(+0.32%)
Jul 01, 2020 4.908 5.094 4.846 4.885 279,661 +0.01(+0.16%)
Jun 30, 2020 4.830 4.900 4.675 4.877 224,749 +0.01(+0.16%)
Jun 29, 2020 4.753 4.908 4.636 4.869 204,734 +0.21(+4.50%)
Jun 26, 2020 4.924 4.986 4.621 4.660 568,898 -0.33(-6.54%)
Jun 25, 2020 4.947 5.157 4.753 4.986 312,294 -0.06(-1.23%)
Jun 24, 2020 5.351 5.428 4.955 5.048 319,214 -0.33(-6.21%)
Jun 23, 2020 5.327 5.452 5.250 5.382 232,587 +0.13(+2.51%)
Jun 22, 2020 5.428 5.529 5.195 5.250 212,761 -0.25(-4.52%)
Jun 19, 2020 5.801 5.824 5.327 5.498 445,538 -0.24(-4.19%)
Jun 18, 2020 5.483 5.809 5.421 5.739 323,721 +0.34(+6.33%)
Jun 17, 2020 5.483 5.640 5.265 5.397 508,151 -0.02(-0.43%)
Jun 16, 2020 5.366 5.506 5.133 5.421 582,132 +0.26(+5.12%)
Jun 15, 2020 4.861 5.226 4.830 5.157 346,841 +0.11(+2.15%)
Jun 12, 2020 5.071 5.195 4.970 5.048 326,814 +0.23(+4.84%)
Jun 11, 2020 5.025 5.149 4.764 4.815 324,934 -0.47(-8.96%)
Jun 10, 2020 5.397 5.498 5.203 5.289 266,621 -0.11(-2.01%)
Jun 09, 2020 5.584 5.584 5.203 5.397 359,986 -0.18(-3.20%)
Jun 08, 2020 5.421 5.661 5.397 5.576 377,251 +0.19(+3.46%)
Jun 05, 2020 5.289 5.545 5.203 5.390 565,808 +0.35(+6.93%)
Jun 04, 2020 5.048 5.157 4.745 5.040 531,338 +0.05(+0.93%)
Jun 03, 2020 4.582 5.180 4.481 4.993 1,026,566 +0.82(+19.74%)
Jun 02, 2020 3.922 4.256 3.829 4.170 446,984 +0.33(+8.70%)
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.