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 31, 2018 5.607 5.672 5.406 5.672 295,330 +0.06(+1.15%)
Dec 28, 2018 5.571 5.672 5.463 5.607 212,142 +0.04(+0.65%)
Dec 27, 2018 5.607 5.722 5.363 5.571 286,074 -0.18(-3.12%)
Dec 26, 2018 5.499 5.758 5.233 5.751 324,701 +0.33(+6.10%)
Dec 24, 2018 5.463 5.607 5.334 5.420 384,500 -0.03(-0.53%)
Dec 21, 2018 5.320 5.657 5.298 5.449 661,746 +0.11(+2.02%)
Dec 20, 2018 5.679 5.755 5.320 5.341 412,462 -0.41(-7.13%)
Dec 19, 2018 5.672 6.125 5.672 5.751 355,085 +0.08(+1.39%)
Dec 18, 2018 5.643 5.769 5.593 5.672 331,119 +0.03(+0.51%)
Dec 17, 2018 5.729 5.823 5.607 5.643 595,705 -0.12(-2.12%)
Dec 14, 2018 5.844 5.974 5.751 5.765 213,394 -0.19(-3.26%)
Dec 13, 2018 5.966 5.988 5.851 5.959 193,745 +0.06(+0.97%)
Dec 12, 2018 5.995 6.038 5.887 5.902 374,142 +0.01(+0.24%)
Dec 11, 2018 5.966 6.060 5.837 5.887 223,342 +0.03(+0.49%)
Dec 10, 2018 5.765 5.873 5.629 5.859 307,676 +0.04(+0.74%)
Dec 07, 2018 5.966 6.125 5.801 5.816 460,593 -0.09(-1.58%)
Dec 06, 2018 5.995 6.017 5.787 5.909 579,862 -0.18(-2.95%)
Dec 04, 2018 6.268 6.405 6.053 6.089 366,694 -0.28(-4.40%)
Dec 03, 2018 6.182 6.498 6.182 6.369 318,221 +0.37(+6.11%)
Nov 30, 2018 6.182 6.189 5.830 6.002 456,142 -0.22(-3.58%)
Nov 29, 2018 6.276 6.362 6.161 6.225 290,470 -0.12(-1.81%)
Nov 28, 2018 6.506 6.556 6.168 6.340 488,152 -0.16(-2.43%)
Nov 27, 2018 6.218 6.707 6.218 6.498 506,470 +0.27(+4.27%)
Nov 26, 2018 6.125 6.268 5.938 6.232 609,409 +0.22(+3.58%)
Nov 23, 2018 6.182 6.182 6.002 6.017 182,095 -0.24(-3.90%)
Nov 21, 2018 6.261 6.261 6.261 0 +0.32(+5.45%)
Nov 20, 2018 6.117 6.161 5.880 5.938 681,574 -0.33(-5.28%)
Nov 19, 2018 6.391 6.441 6.189 6.268 456,079 -0.18(-2.79%)
Nov 16, 2018 6.340 6.527 6.225 6.448 493,840 +0.10(+1.59%)
Nov 15, 2018 6.362 6.585 6.182 6.347 749,482 -0.02(-0.34%)
Nov 14, 2018 6.808 6.973 6.290 6.369 1,071,735 -0.33(-4.94%)
Nov 13, 2018 7.268 7.304 6.671 6.700 1,198,702 -0.56(-7.72%)
Nov 12, 2018 7.505 7.605 7.246 7.260 891,430 -0.22(-2.88%)
Nov 09, 2018 7.260 7.562 7.253 7.476 1,185,218 +0.09(+1.27%)
Nov 08, 2018 7.397 7.584 7.095 7.383 790,227 -0.15(-2.00%)
Nov 07, 2018 7.936 7.979 7.490 7.534 271,693 -0.36(-4.55%)
Nov 06, 2018 7.821 7.900 7.742 7.893 206,763 +0.04(+0.46%)
Nov 05, 2018 8.130 8.217 7.785 7.857 129,078 -0.27(-3.36%)
Nov 02, 2018 8.145 8.217 8.001 8.130 173,192 +0.07(+0.89%)
Nov 01, 2018 7.972 8.195 7.951 8.058 161,736 +0.14(+1.72%)
Oct 31, 2018 7.670 7.979 7.570 7.922 427,159 +0.34(+4.45%)
Oct 30, 2018 7.721 7.879 7.397 7.584 329,757 -0.14(-1.77%)
Oct 29, 2018 7.800 8.195 7.577 7.721 546,567 -0.01(-0.19%)
Oct 26, 2018 7.800 7.929 7.685 7.735 532,930 -0.25(-3.15%)
Oct 25, 2018 7.893 8.044 7.785 7.986 487,951 +0.23(+2.97%)
Oct 24, 2018 8.475 8.554 7.706 7.756 418,720 -0.72(-8.48%)
Oct 23, 2018 8.799 8.849 8.364 8.475 399,848 -0.50(-5.60%)
Oct 22, 2018 8.741 9.086 8.590 8.979 275,350 +0.23(+2.63%)
Oct 19, 2018 8.885 9.022 8.598 8.748 330,386 -0.14(-1.54%)
Oct 18, 2018 8.842 8.979 8.806 8.885 343,762 +0.13(+1.48%)
Oct 17, 2018 9.094 9.094 8.655 8.756 264,950 -0.35(-3.87%)
Oct 16, 2018 9.209 9.266 9.018 9.108 135,174 -0.06(-0.71%)
Oct 15, 2018 9.280 9.284 9.047 9.173 125,908 -0.11(-1.16%)
Oct 12, 2018 9.223 9.496 9.079 9.280 477,982 +0.33(+3.69%)
Oct 11, 2018 9.237 9.237 8.921 8.950 301,181 -0.33(-3.56%)
Oct 10, 2018 9.956 9.956 9.266 9.280 302,158 -0.72(-7.19%)
Oct 09, 2018 10.21 10.53 9.942 9.999 296,567 -0.14(-1.35%)
Oct 08, 2018 10.34 10.50 10.08 10.14 129,199 -0.24(-2.29%)
Oct 05, 2018 10.37 10.40 10.25 10.37 434,997 +0.04(+0.35%)
Oct 04, 2018 10.71 10.83 10.30 10.34 381,100 -0.19(-1.84%)
Oct 03, 2018 10.37 10.56 10.23 10.53 129,738 +0.18(+1.74%)
Oct 02, 2018 10.54 10.61 10.23 10.35 170,096 -0.17(-1.57%)
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.