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 (%)
Feb 28, 2019 5.739 5.795 5.605 5.746 357,079 +0.01(+0.12%)
Feb 27, 2019 5.908 5.908 5.732 5.739 372,966 -0.18(-3.10%)
Feb 26, 2019 5.838 6.000 5.718 5.922 340,167 +0.06(+1.08%)
Feb 25, 2019 6.000 6.113 5.831 5.859 288,835 -0.08(-1.31%)
Feb 22, 2019 5.810 5.986 5.788 5.937 332,343 +0.16(+2.69%)
Feb 21, 2019 5.647 5.795 5.647 5.781 224,487 +0.18(+3.28%)
Feb 20, 2019 5.640 5.690 5.570 5.598 144,229 -0.06(-1.12%)
Feb 19, 2019 5.852 5.979 5.612 5.661 277,529 -0.18(-3.14%)
Feb 15, 2019 5.640 5.887 5.605 5.845 345,801 +0.24(+4.28%)
Feb 14, 2019 5.520 5.661 5.520 5.605 269,900 +0.06(+1.02%)
Feb 13, 2019 5.605 5.612 5.450 5.548 135,521 -0.01(-0.13%)
Feb 12, 2019 5.287 5.591 5.273 5.555 169,211 +0.30(+5.78%)
Feb 11, 2019 5.195 5.266 5.082 5.252 187,276 +0.06(+1.22%)
Feb 08, 2019 5.125 5.210 5.054 5.188 166,454 +0.03(+0.55%)
Feb 07, 2019 5.393 5.439 5.125 5.160 244,216 -0.30(-5.43%)
Feb 06, 2019 5.224 5.513 5.174 5.457 290,356 +0.20(+3.90%)
Feb 05, 2019 5.132 5.337 5.132 5.252 177,297 +0.11(+2.06%)
Feb 04, 2019 5.308 5.308 5.111 5.146 251,760 -0.18(-3.44%)
Feb 01, 2019 5.252 5.351 5.012 5.330 387,025 +0.13(+2.44%)
Jan 31, 2019 5.301 5.499 5.167 5.202 365,369 -0.10(-1.86%)
Jan 30, 2019 5.054 5.393 4.821 5.301 759,161 +0.18(+3.44%)
Jan 29, 2019 5.308 5.358 5.104 5.125 256,378 -0.20(-3.71%)
Jan 28, 2019 5.675 5.690 5.097 5.322 539,904 -0.49(-8.38%)
Jan 25, 2019 5.908 6.035 5.760 5.810 186,854 -0.13(-2.14%)
Jan 24, 2019 5.697 5.986 5.697 5.937 198,305 +0.13(+2.31%)
Jan 23, 2019 5.958 5.958 5.718 5.802 323,956 -0.03(-0.48%)
Jan 22, 2019 6.127 6.282 5.718 5.831 545,589 -0.45(-7.19%)
Jan 18, 2019 6.042 6.374 5.965 6.282 255,986 +0.31(+5.20%)
Jan 17, 2019 5.845 6.106 5.824 5.972 153,754 +0.06(+1.08%)
Jan 16, 2019 5.788 5.951 5.718 5.908 211,295 +0.05(+0.84%)
Jan 15, 2019 6.014 6.035 5.690 5.859 251,451 -0.20(-3.26%)
Jan 14, 2019 6.177 6.304 6.050 6.057 139,506 -0.18(-2.94%)
Jan 11, 2019 6.311 6.325 6.177 6.240 110,497 -0.11(-1.78%)
Jan 10, 2019 6.487 6.530 6.162 6.353 231,832 -0.20(-3.12%)
Jan 09, 2019 6.847 6.868 6.530 6.558 249,279 -0.22(-3.23%)
Jan 08, 2019 6.664 6.925 6.664 6.777 278,227 +0.23(+3.45%)
Jan 07, 2019 6.219 6.639 6.120 6.551 332,812 +0.33(+5.33%)
Jan 04, 2019 6.078 6.304 6.035 6.219 228,220 +0.30(+5.01%)
Jan 03, 2019 5.915 6.205 5.760 5.922 355,716 +0.07(+1.21%)
Jan 02, 2019 5.457 5.944 5.428 5.852 450,065 +0.28(+5.07%)
Dec 31, 2018 5.506 5.570 5.308 5.570 300,752 +0.06(+1.15%)
Dec 28, 2018 5.471 5.570 5.365 5.506 216,037 +0.04(+0.65%)
Dec 27, 2018 5.506 5.619 5.266 5.471 291,325 -0.18(-3.13%)
Dec 26, 2018 5.400 5.654 5.139 5.647 330,661 +0.32(+6.10%)
Dec 24, 2018 5.365 5.506 5.238 5.322 391,558 -0.03(-0.53%)
Dec 21, 2018 5.224 5.555 5.202 5.351 673,894 +0.11(+2.02%)
Dec 20, 2018 5.577 5.651 5.224 5.245 420,034 -0.40(-7.13%)
Dec 19, 2018 5.570 6.014 5.570 5.647 361,603 +0.08(+1.39%)
Dec 18, 2018 5.541 5.665 5.492 5.570 337,197 +0.03(+0.51%)
Dec 17, 2018 5.626 5.718 5.506 5.541 606,640 -0.12(-2.12%)
Dec 14, 2018 5.739 5.866 5.647 5.661 217,312 -0.19(-3.26%)
Dec 13, 2018 5.859 5.880 5.746 5.852 197,302 +0.06(+0.97%)
Dec 12, 2018 5.887 5.930 5.781 5.795 381,010 +0.01(+0.24%)
Dec 11, 2018 5.859 5.951 5.732 5.781 227,442 +0.03(+0.49%)
Dec 10, 2018 5.661 5.767 5.527 5.753 313,324 +0.04(+0.74%)
Dec 07, 2018 5.859 6.014 5.697 5.711 469,048 -0.09(-1.58%)
Dec 06, 2018 5.887 5.908 5.682 5.802 590,506 -0.18(-2.95%)
Dec 04, 2018 6.155 6.290 5.944 5.979 373,425 -0.28(-4.40%)
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.