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 (%)
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%)
Dec 03, 2018 6.071 6.381 6.071 6.254 324,062 +0.36(+6.11%)
Nov 30, 2018 6.071 6.078 5.725 5.894 464,515 -0.22(-3.58%)
Nov 29, 2018 6.162 6.247 6.050 6.113 295,802 -0.11(-1.81%)
Nov 28, 2018 6.388 6.438 6.057 6.226 497,113 -0.16(-2.43%)
Nov 27, 2018 6.106 6.586 6.106 6.381 515,767 +0.26(+4.27%)
Nov 26, 2018 6.014 6.155 5.831 6.120 620,596 +0.21(+3.58%)
Nov 23, 2018 6.071 6.071 5.894 5.908 185,437 -0.24(-3.90%)
Nov 21, 2018 6.148 6.148 6.148 0 +0.32(+5.45%)
Nov 20, 2018 6.007 6.050 5.774 5.831 694,085 -0.32(-5.28%)
Nov 19, 2018 6.275 6.325 6.078 6.155 464,451 -0.18(-2.79%)
Nov 16, 2018 6.226 6.410 6.113 6.332 502,906 +0.10(+1.59%)
Nov 15, 2018 6.247 6.466 6.071 6.233 763,240 -0.02(-0.34%)
Nov 14, 2018 6.685 6.847 6.177 6.254 1,091,408 -0.32(-4.94%)
Nov 13, 2018 7.137 7.172 6.551 6.579 1,220,706 -0.55(-7.72%)
Nov 12, 2018 7.370 7.468 7.115 7.130 907,793 -0.21(-2.88%)
Nov 09, 2018 7.130 7.426 7.122 7.341 1,206,974 +0.09(+1.27%)
Nov 08, 2018 7.264 7.447 6.967 7.250 804,733 -0.15(-2.00%)
Nov 07, 2018 7.793 7.835 7.355 7.398 276,680 -0.35(-4.55%)
Nov 06, 2018 7.680 7.758 7.603 7.751 210,559 +0.04(+0.46%)
Nov 05, 2018 7.984 8.068 7.645 7.715 131,448 -0.27(-3.36%)
Nov 02, 2018 7.998 8.068 7.857 7.984 176,371 +0.07(+0.89%)
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.