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 (%)
Feb 28, 2019 5.844 5.902 5.708 5.851 350,653 +0.01(+0.12%)
Feb 27, 2019 6.017 6.017 5.837 5.844 366,254 -0.19(-3.10%)
Feb 26, 2019 5.945 6.110 5.823 6.031 334,045 +0.06(+1.08%)
Feb 25, 2019 6.110 6.225 5.938 5.966 283,637 -0.08(-1.31%)
Feb 22, 2019 5.916 6.096 5.894 6.045 326,362 +0.16(+2.69%)
Feb 21, 2019 5.751 5.902 5.751 5.887 220,447 +0.19(+3.28%)
Feb 20, 2019 5.743 5.794 5.672 5.700 141,633 -0.06(-1.12%)
Feb 19, 2019 5.959 6.089 5.715 5.765 272,534 -0.19(-3.14%)
Feb 15, 2019 5.743 5.995 5.708 5.952 339,578 +0.24(+4.28%)
Feb 14, 2019 5.621 5.765 5.621 5.708 265,043 +0.06(+1.02%)
Feb 13, 2019 5.708 5.715 5.549 5.650 133,082 -0.01(-0.13%)
Feb 12, 2019 5.384 5.693 5.370 5.657 166,166 +0.31(+5.78%)
Feb 11, 2019 5.291 5.362 5.176 5.348 183,906 +0.06(+1.22%)
Feb 08, 2019 5.219 5.305 5.147 5.283 163,459 +0.03(+0.55%)
Feb 07, 2019 5.492 5.539 5.219 5.255 239,822 -0.30(-5.43%)
Feb 06, 2019 5.319 5.614 5.269 5.557 285,131 +0.21(+3.90%)
Feb 05, 2019 5.226 5.434 5.226 5.348 174,107 +0.11(+2.06%)
Feb 04, 2019 5.406 5.406 5.204 5.240 247,230 -0.19(-3.44%)
Feb 01, 2019 5.348 5.449 5.104 5.427 380,060 +0.13(+2.44%)
Jan 31, 2019 5.398 5.600 5.262 5.298 358,794 -0.10(-1.86%)
Jan 30, 2019 5.147 5.492 4.910 5.398 745,500 +0.18(+3.44%)
Jan 29, 2019 5.406 5.456 5.197 5.219 251,765 -0.20(-3.71%)
Jan 28, 2019 5.779 5.794 5.190 5.420 530,188 -0.50(-8.38%)
Jan 25, 2019 6.017 6.146 5.866 5.916 183,491 -0.13(-2.14%)
Jan 24, 2019 5.801 6.096 5.801 6.045 194,736 +0.14(+2.31%)
Jan 23, 2019 6.067 6.067 5.823 5.909 318,126 -0.03(-0.48%)
Jan 22, 2019 6.239 6.398 5.823 5.938 535,771 -0.46(-7.19%)
Jan 18, 2019 6.153 6.491 6.074 6.398 251,379 +0.32(+5.20%)
Jan 17, 2019 5.952 6.218 5.930 6.081 150,987 +0.06(+1.08%)
Jan 16, 2019 5.894 6.060 5.823 6.017 207,493 +0.05(+0.84%)
Jan 15, 2019 6.124 6.146 5.794 5.966 246,926 -0.20(-3.26%)
Jan 14, 2019 6.290 6.419 6.160 6.168 136,995 -0.19(-2.94%)
Jan 11, 2019 6.426 6.441 6.290 6.354 108,509 -0.12(-1.78%)
Jan 10, 2019 6.606 6.649 6.275 6.469 227,660 -0.21(-3.12%)
Jan 09, 2019 6.973 6.994 6.649 6.678 244,794 -0.22(-3.23%)
Jan 08, 2019 6.786 7.052 6.786 6.901 273,220 +0.23(+3.45%)
Jan 07, 2019 6.333 6.761 6.232 6.671 326,822 +0.34(+5.33%)
Jan 04, 2019 6.189 6.419 6.146 6.333 224,113 +0.30(+5.01%)
Jan 03, 2019 6.024 6.319 5.866 6.031 349,314 +0.07(+1.21%)
Jan 02, 2019 5.557 6.053 5.528 5.959 441,966 +0.29(+5.07%)
Dec 31, 2018 5.607 5.672 5.406 5.672 295,339 +0.06(+1.15%)
Dec 28, 2018 5.571 5.672 5.463 5.607 212,149 +0.04(+0.65%)
Dec 27, 2018 5.607 5.722 5.362 5.571 286,083 -0.18(-3.13%)
Dec 26, 2018 5.499 5.758 5.233 5.751 324,711 +0.33(+6.10%)
Dec 24, 2018 5.463 5.607 5.334 5.420 384,512 -0.03(-0.53%)
Dec 21, 2018 5.319 5.657 5.298 5.449 661,767 +0.11(+2.02%)
Dec 20, 2018 5.679 5.754 5.319 5.341 412,475 -0.41(-7.12%)
Dec 19, 2018 5.672 6.124 5.672 5.751 355,096 +0.08(+1.39%)
Dec 18, 2018 5.643 5.769 5.593 5.672 331,129 +0.03(+0.51%)
Dec 17, 2018 5.729 5.823 5.607 5.643 595,724 -0.12(-2.12%)
Dec 14, 2018 5.844 5.973 5.751 5.765 213,401 -0.19(-3.26%)
Dec 13, 2018 5.966 5.988 5.851 5.959 193,751 +0.06(+0.97%)
Dec 12, 2018 5.995 6.038 5.887 5.902 374,153 +0.01(+0.24%)
Dec 11, 2018 5.966 6.060 5.837 5.887 223,349 +0.03(+0.49%)
Dec 10, 2018 5.765 5.873 5.628 5.858 307,686 +0.04(+0.74%)
Dec 07, 2018 5.966 6.124 5.801 5.815 460,607 -0.09(-1.58%)
Dec 06, 2018 5.995 6.017 5.787 5.909 579,880 -0.18(-2.95%)
Dec 04, 2018 6.268 6.405 6.053 6.089 366,705 -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.