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 29, 2017 9.575 9.575 9.575 0 -0.17(-1.77%)
Dec 28, 2017 9.755 9.762 9.532 9.748 42,498 +0.01(+0.15%)
Dec 27, 2017 9.618 9.978 9.578 9.733 105,943 +0.14(+1.42%)
Dec 26, 2017 9.532 9.671 9.316 9.597 213,464 +0.04(+0.38%)
Dec 22, 2017 9.820 9.863 9.526 9.561 56,473 -0.24(-2.42%)
Dec 21, 2017 9.410 10.01 9.367 9.798 258,487 +0.45(+4.85%)
Dec 20, 2017 9.331 9.554 9.180 9.345 74,654 +0.02(+0.23%)
Dec 19, 2017 9.510 9.755 9.252 9.324 105,839 -0.13(-1.37%)
Dec 18, 2017 9.575 9.633 9.331 9.453 171,232 +0.19(+2.10%)
Dec 15, 2017 9.158 9.546 9.065 9.259 171,186 +0.14(+1.58%)
Dec 14, 2017 9.230 9.460 9.050 9.115 122,590 -0.15(-1.63%)
Dec 13, 2017 9.640 9.705 9.115 9.266 204,839 -0.45(-4.59%)
Dec 12, 2017 8.605 9.871 8.579 9.712 994,956 +1.08(+12.49%)
Dec 11, 2017 8.382 8.713 8.382 8.633 181,858 +0.32(+3.89%)
Dec 08, 2017 8.324 8.367 8.146 8.310 110,963 +0.00(+0.00%)
Dec 07, 2017 8.281 8.461 8.022 99,704 +0.00(+0.00%)
Dec 06, 2017 8.303 8.490 8.166 8.303 125,598 +0.00(+0.00%)
Dec 05, 2017 8.720 8.777 8.188 8.303 143,437 -0.38(-4.39%)
Dec 04, 2017 8.619 8.626 8.428 8.684 117,612 +0.22(+2.55%)
Dec 01, 2017 8.382 8.526 8.087 8.468 102,834 +0.29(+3.61%)
Nov 30, 2017 8.461 8.554 8.145 8.173 235,066 -0.24(-2.82%)
Nov 29, 2017 8.252 8.561 8.238 8.411 97,478 +0.25(+3.08%)
Nov 28, 2017 8.066 8.252 8.008 8.159 52,249 +0.17(+2.07%)
Nov 27, 2017 8.209 8.252 7.958 7.994 29,798 -0.19(-2.37%)
Nov 24, 2017 8.073 8.238 8.073 8.188 25,027 +0.09(+1.06%)
Nov 22, 2017 8.116 8.181 8.008 8.101 26,348 +0.02(+0.27%)
Nov 21, 2017 8.403 8.536 8.022 8.080 101,721 -0.23(-2.77%)
Nov 20, 2017 8.101 8.393 7.656 8.310 221,473 +0.65(+8.44%)
Nov 17, 2017 7.275 7.785 7.275 7.663 89,673 +0.37(+5.02%)
Nov 16, 2017 7.541 7.663 7.153 7.296 216,634 -0.24(-3.15%)
Nov 15, 2017 7.145 7.627 7.009 7.534 145,389 +0.35(+4.90%)
Nov 14, 2017 7.951 7.956 7.145 7.181 213,368 -0.78(-9.76%)
Nov 13, 2017 8.037 8.069 7.943 7.958 58,064 -0.09(-1.16%)
Nov 10, 2017 8.044 8.231 7.836 8.051 35,651 -0.08(-0.97%)
Nov 09, 2017 7.943 8.202 7.879 8.130 106,698 +0.16(+1.98%)
Nov 08, 2017 8.202 8.202 7.922 7.972 93,443 -0.21(-2.55%)
Nov 07, 2017 8.662 8.662 8.145 8.181 112,986 -0.34(-3.97%)
Nov 06, 2017 8.339 8.680 8.339 8.518 112,107 +0.23(+2.78%)
Nov 03, 2017 8.382 8.461 8.173 8.288 98,178 -0.03(-0.35%)
Nov 02, 2017 8.217 8.475 8.143 8.317 103,993 -0.32(-3.74%)
Nov 01, 2017 8.612 8.713 8.328 8.641 113,680 +0.01(+0.08%)
Oct 31, 2017 8.576 8.720 8.432 8.633 114,701 +0.04(+0.42%)
Oct 30, 2017 8.662 8.747 8.497 8.598 64,811 -0.04(-0.50%)
Oct 27, 2017 8.662 8.770 8.425 8.641 115,884 -0.03(-0.33%)
Oct 26, 2017 8.461 8.935 8.461 8.669 83,438 +0.06(+0.67%)
Oct 25, 2017 8.871 8.871 8.091 8.612 158,431 -0.40(-4.39%)
Oct 24, 2017 9.079 9.244 8.971 9.007 46,251 +0.00(+0.00%)
Oct 23, 2017 9.302 9.575 9.000 9.007 97,745 -0.35(-3.69%)
Oct 20, 2017 9.165 9.597 8.863 9.352 162,700 +0.30(+3.34%)
Oct 19, 2017 9.058 9.101 8.799 9.050 52,397 -0.11(-1.18%)
Oct 18, 2017 8.971 9.266 8.943 9.158 79,358 +0.24(+2.74%)
Oct 17, 2017 8.986 9.165 8.770 8.914 54,890 +0.02(+0.24%)
Oct 16, 2017 8.799 9.273 8.799 8.892 81,284 +0.17(+1.89%)
Oct 13, 2017 8.605 8.748 8.576 8.727 47,339 +0.25(+2.97%)
Oct 12, 2017 8.547 8.740 8.447 8.475 41,535 -0.11(-1.26%)
Oct 11, 2017 8.806 8.806 8.526 8.583 22,240 -0.11(-1.24%)
Oct 10, 2017 8.382 8.863 8.317 8.691 118,123 +0.45(+5.41%)
Oct 09, 2017 8.626 8.644 8.217 8.245 98,325 -0.41(-4.73%)
Oct 06, 2017 8.626 8.777 8.554 8.655 125,283 -0.12(-1.31%)
Oct 05, 2017 8.533 8.777 8.504 8.770 46,098 +0.24(+2.87%)
Oct 04, 2017 8.497 8.792 8.414 8.526 44,743 -0.04(-0.50%)
Oct 03, 2017 8.260 8.626 8.238 8.569 112,328 +0.27(+3.29%)
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.