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 29, 2021 5.843 6.425 5.766 6.065 1,322,058 +0.34(+5.89%)
Jan 28, 2021 5.797 5.858 5.636 5.728 799,464 -0.04(-0.66%)
Jan 27, 2021 6.088 6.096 5.743 5.766 1,144,723 -0.41(-6.58%)
Jan 26, 2021 6.356 6.376 6.073 6.172 826,824 -0.25(-3.82%)
Jan 25, 2021 6.632 6.740 6.218 6.418 725,243 -0.25(-3.79%)
Jan 22, 2021 6.517 6.678 6.399 6.671 592,624 +0.02(+0.23%)
Jan 21, 2021 6.824 6.909 6.510 6.655 918,822 -0.15(-2.25%)
Jan 20, 2021 6.893 6.931 6.594 6.809 1,175,368 -0.05(-0.78%)
Jan 19, 2021 6.364 7.008 6.349 6.862 3,210,396 +0.57(+9.01%)
Jan 15, 2021 6.318 6.387 6.223 6.295 1,730,009 +0.03(+0.49%)
Jan 14, 2021 6.241 6.433 6.149 6.264 3,416,488 +0.04(+0.62%)
Jan 13, 2021 6.264 6.272 5.996 6.226 1,210,950 -0.05(-0.73%)
Jan 12, 2021 6.364 6.448 6.172 6.272 7,638,094 -0.05(-0.85%)
Jan 11, 2021 6.625 6.625 6.264 6.326 3,055,421 -0.19(-2.94%)
Jan 08, 2021 6.609 6.878 6.487 6.517 2,540,825 +0.10(+1.55%)
Jan 07, 2021 6.157 6.594 6.157 6.418 899,074 +0.22(+3.59%)
Jan 06, 2021 6.080 6.333 5.962 6.195 847,818 +0.15(+2.41%)
Jan 05, 2021 5.812 6.096 5.678 6.050 1,050,613 +0.24(+4.09%)
Jan 04, 2021 5.697 5.973 5.697 5.812 590,343 +0.17(+2.99%)
Dec 31, 2020 5.643 5.643 5.643 767,880 +0.15(+2.79%)
Dec 30, 2020 5.505 5.605 5.406 5.490 767,880 +0.01(+0.14%)
Dec 29, 2020 5.490 5.536 5.375 5.482 252,164 +0.00(+0.00%)
Dec 28, 2020 5.582 5.592 5.436 5.482 267,022 -0.07(-1.24%)
Dec 24, 2020 5.605 5.628 5.429 5.551 118,029 -0.05(-0.96%)
Dec 23, 2020 5.544 5.697 5.513 5.605 420,282 +0.11(+1.95%)
Dec 22, 2020 5.674 5.697 5.375 5.498 416,809 -0.11(-1.92%)
Dec 21, 2020 5.513 5.605 5.291 5.605 335,308 +0.09(+1.67%)
Dec 18, 2020 5.567 5.651 5.452 5.513 582,191 -0.05(-0.83%)
Dec 17, 2020 5.705 5.758 5.524 5.559 626,879 -0.12(-2.03%)
Dec 16, 2020 5.705 5.896 5.597 5.674 440,611 -0.01(-0.13%)
Dec 15, 2020 5.666 5.781 5.574 5.682 490,002 +0.03(+0.54%)
Dec 14, 2020 5.774 5.858 5.551 5.651 430,285 -0.02(-0.41%)
Dec 11, 2020 5.988 5.992 5.482 5.674 1,729,096 -0.38(-6.21%)
Dec 10, 2020 5.904 6.096 5.850 6.050 307,521 +0.14(+2.33%)
Dec 09, 2020 6.019 6.057 5.789 5.912 226,522 -0.07(-1.15%)
Dec 08, 2020 5.866 6.119 5.812 5.981 198,260 +0.07(+1.17%)
Dec 07, 2020 6.096 6.096 5.758 5.912 304,220 -0.17(-2.77%)
Dec 04, 2020 5.613 6.096 5.586 6.080 295,790 +0.47(+8.33%)
Dec 03, 2020 5.436 5.735 5.429 5.613 281,917 +0.18(+3.39%)
Dec 02, 2020 5.459 5.551 5.390 5.429 215,860 -0.08(-1.39%)
Dec 01, 2020 5.866 5.935 5.436 5.505 264,919 -0.28(-4.77%)
Nov 30, 2020 5.774 5.896 5.674 5.781 326,843 +0.00(+0.00%)
Nov 27, 2020 5.544 5.789 5.544 5.781 189,629 +0.24(+4.29%)
Nov 25, 2020 5.651 5.653 5.436 5.544 307,006 -0.12(-2.03%)
Nov 24, 2020 6.134 6.157 5.636 5.659 321,627 -0.48(-7.87%)
Nov 23, 2020 5.605 6.172 5.605 6.142 342,901 +0.47(+8.24%)
Nov 20, 2020 5.597 5.797 5.597 5.674 141,504 +0.01(+0.14%)
Nov 19, 2020 5.674 5.697 5.482 5.666 187,992 -0.01(-0.14%)
Nov 18, 2020 5.498 5.881 5.475 5.674 336,382 +0.16(+2.92%)
Nov 17, 2020 5.459 5.643 5.375 5.513 217,914 -0.04(-0.69%)
Nov 16, 2020 5.444 5.567 5.375 5.551 406,003 +0.21(+3.87%)
Nov 13, 2020 5.291 5.375 5.268 5.344 130,400 +0.14(+2.64%)
Nov 12, 2020 5.268 5.276 5.153 5.207 131,018 -0.07(-1.30%)
Nov 11, 2020 5.352 5.352 5.168 5.276 144,010 -0.05(-1.00%)
Nov 10, 2020 5.367 5.474 5.276 5.329 208,908 -0.02(-0.43%)
Nov 09, 2020 5.421 5.467 5.208 5.352 273,138 +0.33(+6.54%)
Nov 06, 2020 4.931 5.176 4.909 5.023 137,856 +0.08(+1.70%)
Nov 05, 2020 4.901 5.161 4.901 4.939 194,701 -0.04(-0.77%)
Nov 04, 2020 4.954 5.054 4.909 4.977 145,627 -0.02(-0.46%)
Nov 03, 2020 4.993 5.146 4.931 5.000 153,021 +0.00(+0.00%)
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.