Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2016 5.210 5.210 5.210 0 +0.06(+1.10%)
Dec 29, 2016 5.139 5.202 5.139 5.153 12,489 +0.00(+0.00%)
Dec 28, 2016 5.054 5.210 4.948 5.153 157,476 +0.09(+1.81%)
Dec 27, 2016 4.941 5.113 4.941 5.061 26,601 +0.13(+2.58%)
Dec 23, 2016 4.934 4.934 4.934 0 -0.06(-1.13%)
Dec 22, 2016 5.090 5.216 4.920 4.991 103,360 -0.09(-1.81%)
Dec 21, 2016 5.358 5.586 5.082 5.082 45,287 -0.23(-4.38%)
Dec 20, 2016 5.746 5.850 5.118 5.315 119,265 -0.39(-6.81%)
Dec 19, 2016 5.894 6.120 5.591 5.704 81,204 -0.19(-3.23%)
Dec 16, 2016 6.275 6.510 5.379 5.894 207,017 -0.56(-8.74%)
Dec 15, 2016 4.828 6.544 4.765 6.459 325,145 +1.69(+35.36%)
Dec 14, 2016 4.814 4.927 4.737 4.772 92,047 -0.11(-2.17%)
Dec 13, 2016 5.019 5.118 4.814 4.878 78,963 -0.11(-2.26%)
Dec 12, 2016 4.941 5.202 4.871 4.991 51,806 -0.07(-1.39%)
Dec 09, 2016 5.125 5.138 4.497 5.061 366,843 -0.20(-3.76%)
Dec 08, 2016 5.570 5.661 5.224 5.259 153,992 -0.30(-5.34%)
Dec 07, 2016 5.428 5.667 5.395 5.555 70,276 +0.13(+2.47%)
Dec 06, 2016 5.704 5.704 5.343 5.421 73,512 -0.22(-3.88%)
Dec 05, 2016 5.873 5.922 5.442 5.640 142,774 -0.29(-4.88%)
Dec 02, 2016 6.127 6.359 5.788 5.930 57,494 -0.28(-4.55%)
Dec 01, 2016 6.290 6.395 6.127 6.212 70,362 +0.00(+0.00%)
Nov 30, 2016 6.417 6.487 6.113 6.212 110,118 -0.12(-1.90%)
Nov 29, 2016 5.711 6.473 5.690 6.332 140,737 +0.56(+9.66%)
Nov 28, 2016 5.654 6.082 5.654 5.774 114,824 +0.16(+2.76%)
Nov 25, 2016 5.802 5.930 5.577 5.619 43,533 -0.24(-4.10%)
Nov 23, 2016 5.859 5.859 5.859 0 -0.04(-0.72%)
Nov 22, 2016 6.177 6.360 5.654 5.901 133,261 -0.46(-7.21%)
Nov 21, 2016 6.353 6.445 5.915 6.360 190,379 -0.08(-1.31%)
Nov 18, 2016 6.099 6.784 5.859 6.445 330,705 +0.31(+5.06%)
Nov 17, 2016 8.294 8.471 5.901 6.134 1,079,599 -2.02(-24.76%)
Nov 16, 2016 7.864 10.41 7.765 8.153 2,272,463 +0.85(+11.59%)
Nov 15, 2016 6.424 7.913 5.786 7.306 1,926,693 +1.48(+25.45%)
Nov 14, 2016 4.857 5.922 4.807 5.824 891,941 +0.92(+18.71%)
Nov 11, 2016 5.118 5.294 4.610 4.906 351,980 +0.00(+0.00%)
Nov 10, 2016 4.137 5.167 4.137 4.906 330,033 +0.80(+19.62%)
Nov 09, 2016 3.882 4.165 3.769 4.101 87,538 +0.18(+4.50%)
Nov 08, 2016 3.925 3.925 3.826 3.925 48,559 -0.01(-0.36%)
Nov 07, 2016 3.847 4.101 3.819 3.939 217,752 +0.02(+0.54%)
Nov 04, 2016 3.925 4.073 3.875 3.918 87,152 +0.02(+0.54%)
Nov 03, 2016 3.918 4.144 3.854 3.897 110,153 -0.11(-2.65%)
Nov 02, 2016 4.108 4.158 3.897 4.002 76,059 -0.16(-3.73%)
Nov 01, 2016 4.617 4.725 4.158 4.158 201,699 -0.46(-9.94%)
Oct 31, 2016 4.602 4.765 4.398 4.617 151,248 +0.25(+5.65%)
Oct 28, 2016 4.518 4.701 4.355 4.370 164,206 -0.20(-4.33%)
Oct 27, 2016 4.412 4.722 4.341 4.567 175,202 +0.30(+6.94%)
Oct 26, 2016 4.151 4.461 4.066 4.271 152,311 +0.19(+4.67%)
Oct 25, 2016 4.002 4.193 3.988 4.080 70,389 +0.09(+2.30%)
Oct 24, 2016 3.897 4.444 3.897 3.988 238,167 +0.18(+4.82%)
Oct 21, 2016 3.882 3.889 3.748 3.805 142,540 +0.09(+2.47%)
Oct 20, 2016 3.791 3.953 3.678 3.713 165,253 -0.15(-3.84%)
Oct 19, 2016 3.812 3.911 3.798 3.861 82,257 +0.01(+0.18%)
Oct 18, 2016 3.819 3.954 3.741 3.854 74,896 +0.07(+1.87%)
Oct 17, 2016 3.777 3.882 3.777 3.784 61,595 +0.00(+0.00%)
Oct 14, 2016 3.755 3.812 3.706 3.784 49,817 +0.04(+0.94%)
Oct 13, 2016 3.565 3.812 3.529 3.748 58,488 -0.03(-0.75%)
Oct 12, 2016 3.882 4.038 3.642 3.777 39,672 -0.13(-3.43%)
Oct 11, 2016 3.798 3.924 3.798 3.911 53,572 -0.04(-0.89%)
Oct 10, 2016 4.073 4.165 3.833 3.946 328,574 -0.30(-7.14%)
Oct 07, 2016 4.235 4.553 4.151 4.250 892,018 -0.32(-7.10%)
Oct 06, 2016 3.388 5.824 3.318 4.574 9,900,569 +1.39(+43.68%)
Oct 05, 2016 3.134 3.271 2.945 3.184 69,556 +0.11(+3.44%)
Oct 04, 2016 3.184 3.225 3.075 3.078 19,354 -0.19(-5.83%)
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.