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 (%)
Apr 30, 2021 11.35 11.83 11.35 11.78 1,036,596 +0.34(+2.95%)
Apr 29, 2021 11.51 11.69 11.18 11.44 1,049,793 +0.15(+1.29%)
Apr 28, 2021 11.07 11.39 10.91 11.30 712,484 +0.37(+3.37%)
Apr 27, 2021 10.95 11.13 10.79 10.93 515,552 +0.08(+0.71%)
Apr 26, 2021 11.06 11.11 10.78 10.85 825,587 +0.10(+0.93%)
Apr 23, 2021 10.50 10.91 10.44 10.75 861,226 +0.23(+2.19%)
Apr 22, 2021 10.61 10.92 10.41 10.52 1,092,943 -0.04(-0.36%)
Apr 21, 2021 10.05 10.70 9.931 10.56 2,349,263 +1.00(+10.44%)
Apr 20, 2021 9.701 9.962 9.286 9.563 1,210,162 -0.13(-1.35%)
Apr 19, 2021 9.194 9.701 9.194 9.693 1,443,413 +0.67(+7.40%)
Apr 16, 2021 8.841 9.102 8.710 9.025 583,654 +0.32(+3.71%)
Apr 15, 2021 8.687 8.764 8.449 8.702 556,563 +0.15(+1.71%)
Apr 14, 2021 7.988 8.649 7.950 8.557 733,986 +0.57(+7.12%)
Apr 13, 2021 8.172 8.265 7.934 7.988 468,547 -0.22(-2.71%)
Apr 12, 2021 8.334 8.349 8.042 8.211 605,545 -0.13(-1.57%)
Apr 09, 2021 8.365 8.434 8.211 8.341 529,755 +0.04(+0.46%)
Apr 08, 2021 8.257 8.349 8.073 8.303 414,076 +0.00(+0.00%)
Apr 07, 2021 8.011 8.311 7.934 8.303 579,220 +0.28(+3.44%)
Apr 06, 2021 7.850 8.219 7.835 8.027 883,896 +0.28(+3.67%)
Apr 05, 2021 7.873 8.011 7.573 7.742 836,893 -0.12(-1.47%)
Apr 01, 2021 7.765 7.888 7.696 7.858 450,858 +0.12(+1.49%)
Mar 31, 2021 7.666 7.835 7.512 7.742 771,785 +0.02(+0.20%)
Mar 30, 2021 7.704 7.842 7.577 7.727 537,045 +0.02(+0.20%)
Mar 29, 2021 8.050 8.050 7.643 7.712 926,924 -0.35(-4.38%)
Mar 26, 2021 8.295 8.388 7.942 8.065 2,519,884 -0.12(-1.41%)
Mar 25, 2021 7.742 8.311 7.565 8.180 2,580,356 +0.28(+3.50%)
Mar 24, 2021 8.149 8.437 7.888 7.904 1,034,742 +0.00(+0.00%)
Mar 23, 2021 8.879 8.879 7.900 7.904 2,637,698 -1.14(-12.65%)
Mar 22, 2021 9.455 9.647 9.025 9.048 934,808 -0.29(-3.12%)
Mar 19, 2021 8.971 9.555 8.687 9.340 1,226,938 +0.43(+4.83%)
Mar 18, 2021 9.025 9.532 8.833 8.910 1,644,692 -0.08(-0.85%)
Mar 17, 2021 8.564 9.017 8.564 8.987 681,879 +0.40(+4.65%)
Mar 16, 2021 8.979 9.094 8.457 8.587 822,462 -0.47(-5.17%)
Mar 15, 2021 8.902 9.133 8.733 9.056 697,812 +0.12(+1.38%)
Mar 12, 2021 9.102 9.133 8.710 8.933 996,626 -0.08(-0.85%)
Mar 11, 2021 8.572 9.048 8.349 9.010 1,622,500 +0.52(+6.15%)
Mar 10, 2021 8.449 8.848 8.103 8.487 7,236,473 +0.05(+0.55%)
Mar 09, 2021 9.025 9.025 8.326 8.441 1,408,341 -0.56(-6.23%)
Mar 08, 2021 8.711 9.086 8.596 9.002 899,639 +0.29(+3.34%)
Mar 05, 2021 8.596 8.711 8.289 8.711 707,371 +0.25(+2.90%)
Mar 04, 2021 8.818 9.155 8.258 8.465 991,136 -0.20(-2.30%)
Mar 03, 2021 8.266 8.711 8.266 8.665 1,133,064 +0.48(+5.81%)
Mar 02, 2021 7.867 8.281 7.867 8.189 848,135 +0.34(+4.30%)
Mar 01, 2021 8.274 8.335 7.852 7.852 470,176 -0.20(-2.48%)
Feb 26, 2021 8.350 8.350 7.829 8.051 861,261 -0.05(-0.66%)
Feb 25, 2021 7.913 8.550 7.890 8.105 1,498,636 +0.27(+3.42%)
Feb 24, 2021 7.522 7.936 7.514 7.837 428,216 +0.24(+3.13%)
Feb 23, 2021 7.837 7.898 7.384 7.599 550,187 -0.36(-4.53%)
Feb 22, 2021 7.806 8.090 7.760 7.959 433,639 +0.16(+2.06%)
Feb 19, 2021 7.530 7.929 7.530 7.798 489,317 +0.28(+3.78%)
Feb 18, 2021 7.829 7.867 7.514 7.514 523,509 -0.40(-5.04%)
Feb 17, 2021 7.921 8.182 7.698 7.913 603,803 -0.08(-0.96%)
Feb 16, 2021 8.005 8.396 7.837 7.990 1,072,386 +0.06(+0.77%)
Feb 12, 2021 7.131 7.929 7.077 7.929 1,205,296 +0.84(+11.90%)
Feb 11, 2021 6.916 7.093 6.755 7.085 915,665 +0.26(+3.82%)
Feb 10, 2021 6.832 6.947 6.564 6.824 1,320,334 +0.13(+1.95%)
Feb 09, 2021 6.288 6.748 6.134 6.694 963,231 +0.42(+6.72%)
Feb 08, 2021 6.418 6.525 6.134 6.272 1,092,749 -0.07(-1.09%)
Feb 05, 2021 6.180 6.349 6.127 6.341 1,102,659 +0.20(+3.25%)
Feb 04, 2021 6.226 6.356 6.088 6.142 816,479 -0.12(-1.84%)
Feb 03, 2021 6.173 6.441 6.150 6.257 1,634,907 +0.08(+1.24%)
Feb 02, 2021 6.142 6.242 5.912 6.180 705,090 +0.08(+1.38%)
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.