Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

22.11 +0.47 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 5.023 5.184 4.886 4.939 139,818 -0.10(-1.97%)
Oct 29, 2020 5.016 5.199 4.878 5.038 119,913 +0.01(+0.15%)
Oct 28, 2020 5.344 5.375 4.985 5.031 175,855 -0.47(-8.48%)
Oct 27, 2020 5.551 5.658 5.390 5.497 92,328 -0.08(-1.37%)
Oct 26, 2020 5.734 5.734 5.497 5.574 132,676 -0.24(-4.08%)
Oct 23, 2020 5.734 5.864 5.696 5.811 138,771 +0.12(+2.15%)
Oct 22, 2020 5.612 5.757 5.543 5.688 302,188 +0.07(+1.22%)
Oct 21, 2020 5.688 5.795 5.550 5.620 125,324 -0.03(-0.54%)
Oct 20, 2020 5.551 5.711 5.520 5.650 63,344 +0.15(+2.64%)
Oct 19, 2020 5.558 5.727 5.490 5.505 141,960 -0.09(-1.64%)
Oct 16, 2020 5.772 5.834 5.520 5.597 125,169 -0.18(-3.05%)
Oct 15, 2020 5.558 5.811 5.528 5.772 112,573 +0.09(+1.61%)
Oct 14, 2020 5.581 5.948 5.543 5.681 146,535 +0.09(+1.64%)
Oct 13, 2020 5.620 5.719 5.497 5.589 140,685 -0.10(-1.75%)
Oct 12, 2020 5.688 5.742 5.558 5.688 131,367 -0.04(-0.67%)
Oct 09, 2020 5.941 5.987 5.690 5.727 144,788 -0.15(-2.60%)
Oct 08, 2020 5.734 5.971 5.734 5.880 155,778 +0.19(+3.36%)
Oct 07, 2020 5.910 6.032 5.681 5.688 285,014 -0.27(-4.49%)
Oct 06, 2020 6.170 6.224 5.956 5.956 213,003 -0.19(-3.11%)
Oct 05, 2020 6.032 6.231 5.941 6.147 286,563 +0.21(+3.47%)
Oct 02, 2020 5.451 5.964 5.411 5.941 194,097 +0.37(+6.73%)
Oct 01, 2020 5.298 5.589 5.298 5.566 154,077 +0.29(+5.51%)
Sep 30, 2020 5.245 5.482 5.214 5.276 177,429 +0.10(+1.92%)
Sep 29, 2020 5.138 5.321 5.100 5.176 112,296 +0.03(+0.59%)
Sep 28, 2020 5.237 5.237 5.123 5.146 121,797 +0.04(+0.75%)
Sep 25, 2020 5.084 5.176 5.005 5.107 140,995 +0.06(+1.21%)
Sep 24, 2020 4.855 5.115 4.847 5.046 196,594 +0.18(+3.61%)
Sep 23, 2020 4.924 5.023 4.832 4.870 245,718 -0.01(-0.16%)
Sep 22, 2020 5.061 5.199 4.771 4.878 284,862 -0.18(-3.48%)
Sep 21, 2020 5.421 5.451 4.954 5.054 232,226 -0.52(-9.33%)
Sep 18, 2020 5.719 5.842 5.528 5.574 748,137 -0.11(-1.88%)
Sep 17, 2020 5.574 5.780 5.535 5.681 137,941 -0.02(-0.40%)
Sep 16, 2020 5.474 5.734 5.376 5.704 312,157 +0.24(+4.48%)
Sep 15, 2020 5.620 5.642 5.421 5.459 172,486 -0.13(-2.33%)
Sep 14, 2020 5.321 5.612 5.283 5.589 202,938 +0.31(+5.94%)
Sep 11, 2020 5.115 5.344 5.115 5.276 196,582 +0.18(+3.60%)
Sep 10, 2020 5.023 5.207 4.977 5.092 125,556 +0.11(+2.30%)
Sep 09, 2020 5.023 5.131 4.931 4.977 149,419 -0.02(-0.31%)
Sep 08, 2020 4.855 5.134 4.771 4.993 293,427 +0.14(+2.83%)
Sep 04, 2020 4.832 4.924 4.694 4.855 208,746 +0.11(+2.25%)
Sep 03, 2020 4.947 4.993 4.702 4.748 178,000 -0.19(-3.87%)
Sep 02, 2020 4.977 5.016 4.763 4.939 221,225 -0.10(-1.97%)
Sep 01, 2020 5.360 5.360 4.986 5.038 243,652 -0.40(-7.31%)
Aug 31, 2020 5.459 5.612 5.428 5.436 126,749 -0.04(-0.70%)
Aug 28, 2020 5.314 5.574 5.276 5.474 168,069 +0.17(+3.17%)
Aug 27, 2020 5.459 5.497 5.268 5.306 125,569 -0.12(-2.25%)
Aug 26, 2020 5.474 5.497 5.398 5.428 121,445 -0.06(-1.11%)
Aug 25, 2020 5.444 5.513 5.375 5.490 121,920 +0.10(+1.84%)
Aug 24, 2020 5.360 5.467 5.291 5.390 241,953 +0.08(+1.44%)
Aug 21, 2020 5.428 5.428 5.276 5.314 142,695 -0.14(-2.52%)
Aug 20, 2020 5.513 5.589 5.413 5.451 124,456 -0.11(-2.06%)
Aug 19, 2020 5.711 5.835 5.513 5.566 169,593 -0.19(-3.32%)
Aug 18, 2020 5.902 5.933 5.627 5.757 145,554 -0.18(-3.09%)
Aug 17, 2020 6.032 6.048 5.864 5.941 254,360 -0.07(-1.15%)
Aug 14, 2020 5.742 6.025 5.704 6.009 144,919 +0.18(+3.01%)
Aug 13, 2020 5.719 5.971 5.719 5.834 151,337 +0.03(+0.53%)
Aug 12, 2020 5.979 5.979 5.651 5.803 190,018 -0.08(-1.30%)
Aug 11, 2020 5.765 6.078 5.734 5.879 352,925 +0.23(+4.05%)
Aug 10, 2020 5.315 5.735 5.292 5.651 254,535 +0.29(+5.41%)
Aug 07, 2020 5.437 5.502 5.307 5.361 258,731 -0.08(-1.54%)
Aug 06, 2020 5.185 5.475 5.125 5.445 304,611 +0.31(+5.93%)
Aug 05, 2020 5.185 5.185 5.048 5.140 189,668 +0.09(+1.81%)
Aug 04, 2020 5.079 5.170 4.958 5.048 223,543 -0.03(-0.60%)
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.