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 (%)
Nov 30, 2018 6.182 6.189 5.830 6.002 456,156 -0.22(-3.58%)
Nov 29, 2018 6.275 6.362 6.160 6.225 290,479 -0.12(-1.81%)
Nov 28, 2018 6.505 6.556 6.168 6.340 488,167 -0.16(-2.43%)
Nov 27, 2018 6.218 6.707 6.218 6.498 506,486 +0.27(+4.27%)
Nov 26, 2018 6.124 6.268 5.938 6.232 609,428 +0.22(+3.58%)
Nov 23, 2018 6.182 6.182 6.002 6.017 182,100 -0.24(-3.90%)
Nov 21, 2018 6.261 6.261 6.261 0 +0.32(+5.45%)
Nov 20, 2018 6.117 6.160 5.880 5.938 681,595 -0.33(-5.28%)
Nov 19, 2018 6.390 6.441 6.189 6.268 456,093 -0.18(-2.79%)
Nov 16, 2018 6.340 6.527 6.225 6.448 493,856 +0.10(+1.59%)
Nov 15, 2018 6.362 6.585 6.182 6.347 749,505 -0.02(-0.34%)
Nov 14, 2018 6.807 6.973 6.290 6.369 1,071,768 -0.33(-4.94%)
Nov 13, 2018 7.267 7.303 6.671 6.700 1,198,739 -0.56(-7.72%)
Nov 12, 2018 7.505 7.605 7.246 7.260 891,457 -0.22(-2.88%)
Nov 09, 2018 7.260 7.562 7.253 7.476 1,185,255 +0.09(+1.27%)
Nov 08, 2018 7.397 7.584 7.095 7.382 790,252 -0.15(-2.00%)
Nov 07, 2018 7.936 7.979 7.490 7.533 271,701 -0.36(-4.55%)
Nov 06, 2018 7.821 7.900 7.742 7.893 206,769 +0.04(+0.46%)
Nov 05, 2018 8.130 8.216 7.785 7.857 129,082 -0.27(-3.36%)
Nov 02, 2018 8.144 8.216 8.001 8.130 173,197 +0.07(+0.89%)
Nov 01, 2018 7.972 8.195 7.950 8.058 161,741 +0.14(+1.72%)
Oct 31, 2018 7.670 7.979 7.569 7.922 427,173 +0.34(+4.46%)
Oct 30, 2018 7.720 7.878 7.397 7.584 329,767 -0.14(-1.77%)
Oct 29, 2018 7.799 8.195 7.577 7.720 546,584 -0.01(-0.19%)
Oct 26, 2018 7.799 7.929 7.684 7.735 532,947 -0.25(-3.15%)
Oct 25, 2018 7.893 8.044 7.785 7.986 487,966 +0.23(+2.97%)
Oct 24, 2018 8.475 8.554 7.706 7.756 418,733 -0.72(-8.48%)
Oct 23, 2018 8.799 8.849 8.364 8.475 399,860 -0.50(-5.60%)
Oct 22, 2018 8.741 9.086 8.590 8.978 275,358 +0.23(+2.63%)
Oct 19, 2018 8.885 9.021 8.597 8.748 330,396 -0.14(-1.54%)
Oct 18, 2018 8.842 8.978 8.806 8.885 343,772 +0.13(+1.48%)
Oct 17, 2018 9.093 9.093 8.655 8.755 264,958 -0.35(-3.87%)
Oct 16, 2018 9.208 9.266 9.018 9.108 135,178 -0.06(-0.71%)
Oct 15, 2018 9.280 9.284 9.047 9.172 125,912 -0.11(-1.16%)
Oct 12, 2018 9.223 9.496 9.079 9.280 477,997 +0.33(+3.69%)
Oct 11, 2018 9.237 9.237 8.921 8.949 301,191 -0.33(-3.56%)
Oct 10, 2018 9.956 9.956 9.266 9.280 302,167 -0.72(-7.19%)
Oct 09, 2018 10.21 10.53 9.941 9.999 296,576 -0.14(-1.35%)
Oct 08, 2018 10.34 10.50 10.08 10.14 129,203 -0.24(-2.29%)
Oct 05, 2018 10.37 10.40 10.25 10.37 435,010 +0.04(+0.35%)
Oct 04, 2018 10.71 10.83 10.30 10.34 381,112 -0.19(-1.84%)
Oct 03, 2018 10.37 10.56 10.23 10.53 129,742 +0.18(+1.74%)
Oct 02, 2018 10.54 10.61 10.23 10.35 170,102 -0.17(-1.57%)
Oct 01, 2018 10.24 10.52 9.999 10.52 445,146 +0.45(+4.50%)
Sep 28, 2018 9.675 10.14 9.675 10.06 203,663 +0.33(+3.40%)
Sep 27, 2018 9.582 9.819 9.539 9.733 152,465 +0.19(+1.96%)
Sep 26, 2018 9.819 10.08 9.489 9.546 311,225 -0.30(-3.07%)
Sep 25, 2018 9.798 10.03 9.798 9.848 111,816 +0.06(+0.66%)
Sep 24, 2018 9.862 9.985 9.733 9.783 132,172 -0.01(-0.07%)
Sep 21, 2018 9.848 9.862 9.517 9.790 504,568 -0.07(-0.73%)
Sep 20, 2018 9.625 9.884 9.503 9.862 255,955 +0.30(+3.16%)
Sep 19, 2018 9.438 9.697 9.438 9.560 181,451 +0.12(+1.29%)
Sep 18, 2018 9.259 9.496 9.259 9.438 167,232 +0.15(+1.63%)
Sep 17, 2018 9.481 9.546 9.175 9.287 162,175 -0.15(-1.60%)
Sep 14, 2018 9.115 9.618 9.108 9.438 329,979 +0.42(+4.62%)
Sep 13, 2018 9.201 9.248 8.978 9.021 176,666 -0.16(-1.72%)
Sep 12, 2018 9.295 9.589 9.129 9.179 280,219 -0.13(-1.39%)
Sep 11, 2018 9.043 9.387 9.007 9.309 257,658 +0.19(+2.13%)
Sep 10, 2018 9.057 9.251 9.043 9.115 332,509 +0.14(+1.60%)
Sep 07, 2018 8.949 9.172 8.949 8.971 410,109 -0.04(-0.48%)
Sep 06, 2018 9.201 9.251 8.914 9.014 468,291 -0.19(-2.03%)
Sep 05, 2018 9.496 9.582 9.172 9.201 243,693 -0.36(-3.76%)
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.