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 31, 2020 5.644 5.644 5.644 767,856 +0.15(+2.79%)
Dec 30, 2020 5.505 5.605 5.406 5.490 767,856 +0.01(+0.14%)
Dec 29, 2020 5.490 5.536 5.375 5.482 252,156 +0.00(+0.00%)
Dec 28, 2020 5.582 5.592 5.436 5.482 267,014 -0.07(-1.24%)
Dec 24, 2020 5.605 5.628 5.429 5.551 118,025 -0.05(-0.96%)
Dec 23, 2020 5.544 5.697 5.513 5.605 420,269 +0.11(+1.95%)
Dec 22, 2020 5.674 5.697 5.375 5.498 416,796 -0.11(-1.92%)
Dec 21, 2020 5.513 5.605 5.291 5.605 335,298 +0.09(+1.67%)
Dec 18, 2020 5.567 5.651 5.452 5.513 582,173 -0.05(-0.83%)
Dec 17, 2020 5.705 5.759 5.525 5.559 626,859 -0.12(-2.03%)
Dec 16, 2020 5.705 5.897 5.598 5.674 440,598 -0.01(-0.13%)
Dec 15, 2020 5.667 5.782 5.575 5.682 489,987 +0.03(+0.54%)
Dec 14, 2020 5.774 5.858 5.551 5.651 430,272 -0.02(-0.41%)
Dec 11, 2020 5.989 5.992 5.482 5.674 1,729,043 -0.38(-6.21%)
Dec 10, 2020 5.904 6.096 5.851 6.050 307,512 +0.14(+2.33%)
Dec 09, 2020 6.019 6.058 5.789 5.912 226,515 -0.07(-1.15%)
Dec 08, 2020 5.866 6.119 5.812 5.981 198,254 +0.07(+1.17%)
Dec 07, 2020 6.096 6.096 5.759 5.912 304,211 -0.17(-2.77%)
Dec 04, 2020 5.613 6.096 5.586 6.081 295,781 +0.47(+8.33%)
Dec 03, 2020 5.436 5.736 5.429 5.613 281,909 +0.18(+3.39%)
Dec 02, 2020 5.459 5.551 5.390 5.429 215,853 -0.08(-1.39%)
Dec 01, 2020 5.866 5.935 5.436 5.505 264,910 -0.28(-4.77%)
Nov 30, 2020 5.774 5.897 5.674 5.782 326,833 +0.00(+0.00%)
Nov 27, 2020 5.544 5.789 5.544 5.782 189,623 +0.24(+4.29%)
Nov 25, 2020 5.651 5.653 5.436 5.544 306,997 -0.12(-2.03%)
Nov 24, 2020 6.134 6.157 5.636 5.659 321,618 -0.48(-7.87%)
Nov 23, 2020 5.605 6.173 5.605 6.142 342,891 +0.47(+8.24%)
Nov 20, 2020 5.598 5.797 5.598 5.674 141,500 +0.01(+0.14%)
Nov 19, 2020 5.674 5.697 5.482 5.667 187,986 -0.01(-0.14%)
Nov 18, 2020 5.498 5.881 5.475 5.674 336,371 +0.16(+2.92%)
Nov 17, 2020 5.459 5.644 5.375 5.513 217,907 -0.04(-0.69%)
Nov 16, 2020 5.444 5.567 5.375 5.551 405,991 +0.21(+3.87%)
Nov 13, 2020 5.291 5.375 5.268 5.344 130,396 +0.14(+2.64%)
Nov 12, 2020 5.268 5.276 5.153 5.207 131,014 -0.07(-1.30%)
Nov 11, 2020 5.352 5.352 5.169 5.276 144,005 -0.05(-1.00%)
Nov 10, 2020 5.367 5.474 5.276 5.329 208,901 -0.02(-0.43%)
Nov 09, 2020 5.421 5.467 5.208 5.352 273,129 +0.33(+6.54%)
Nov 06, 2020 4.932 5.176 4.909 5.023 137,851 +0.08(+1.70%)
Nov 05, 2020 4.901 5.161 4.901 4.939 194,695 -0.04(-0.77%)
Nov 04, 2020 4.955 5.054 4.909 4.977 145,623 -0.02(-0.46%)
Nov 03, 2020 4.993 5.146 4.932 5.000 153,016 +0.00(+0.00%)
Nov 02, 2020 4.970 5.092 4.916 5.000 98,698 +0.06(+1.24%)
Oct 30, 2020 5.023 5.184 4.886 4.939 139,813 -0.10(-1.97%)
Oct 29, 2020 5.016 5.199 4.878 5.039 119,910 +0.01(+0.15%)
Oct 28, 2020 5.344 5.375 4.985 5.031 175,850 -0.47(-8.48%)
Oct 27, 2020 5.551 5.658 5.390 5.497 92,325 -0.08(-1.37%)
Oct 26, 2020 5.734 5.734 5.497 5.574 132,672 -0.24(-4.08%)
Oct 23, 2020 5.734 5.864 5.696 5.811 138,767 +0.12(+2.15%)
Oct 22, 2020 5.612 5.757 5.543 5.689 302,179 +0.07(+1.22%)
Oct 21, 2020 5.689 5.796 5.550 5.620 125,321 -0.03(-0.54%)
Oct 20, 2020 5.551 5.711 5.520 5.650 63,342 +0.15(+2.64%)
Oct 19, 2020 5.559 5.727 5.490 5.505 141,956 -0.09(-1.64%)
Oct 16, 2020 5.773 5.834 5.520 5.597 125,165 -0.18(-3.05%)
Oct 15, 2020 5.559 5.811 5.528 5.773 112,570 +0.09(+1.62%)
Oct 14, 2020 5.582 5.949 5.543 5.681 146,531 +0.09(+1.64%)
Oct 13, 2020 5.620 5.719 5.497 5.589 140,680 -0.10(-1.75%)
Oct 12, 2020 5.689 5.742 5.559 5.689 131,363 -0.04(-0.67%)
Oct 09, 2020 5.941 5.987 5.690 5.727 144,783 -0.15(-2.60%)
Oct 08, 2020 5.734 5.971 5.734 5.880 155,774 +0.19(+3.36%)
Oct 07, 2020 5.910 6.033 5.681 5.689 285,005 -0.27(-4.49%)
Oct 06, 2020 6.170 6.224 5.956 5.956 212,996 -0.19(-3.11%)
Oct 05, 2020 6.033 6.231 5.941 6.147 286,554 +0.21(+3.47%)
Oct 02, 2020 5.452 5.964 5.411 5.941 194,091 +0.37(+6.73%)
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.