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 (%)
Feb 28, 2018 9.770 10.43 9.699 9.713 211,032 +0.05(+0.51%)
Feb 27, 2018 9.678 9.791 9.628 9.664 106,206 -0.04(-0.44%)
Feb 26, 2018 9.579 9.720 9.217 9.706 53,803 +0.19(+2.00%)
Feb 23, 2018 9.770 9.812 9.403 9.515 46,486 -0.18(-1.82%)
Feb 22, 2018 9.657 9.854 9.657 9.692 43,038 +0.06(+0.59%)
Feb 21, 2018 9.798 9.854 9.551 9.635 55,071 -0.13(-1.30%)
Feb 20, 2018 9.459 9.939 9.459 9.763 86,752 +0.25(+2.67%)
Feb 16, 2018 9.508 9.508 9.508 0 +0.10(+1.05%)
Feb 15, 2018 9.268 9.437 9.071 9.410 87,113 +0.26(+2.85%)
Feb 14, 2018 9.035 9.254 8.923 9.148 57,312 +0.06(+0.70%)
Feb 13, 2018 9.000 9.177 8.894 9.085 87,277 +0.00(+0.00%)
Feb 12, 2018 8.894 9.311 8.880 9.085 128,983 +0.30(+3.46%)
Feb 09, 2018 8.746 8.859 8.527 8.781 239,578 +0.16(+1.80%)
Feb 08, 2018 8.795 8.930 8.605 8.626 95,220 -0.20(-2.24%)
Feb 07, 2018 8.887 8.887 8.598 8.824 83,935 -0.04(-0.48%)
Feb 06, 2018 8.224 9.035 8.224 8.866 105,247 +0.22(+2.51%)
Feb 05, 2018 8.753 9.120 8.577 8.649 89,073 -0.24(-2.68%)
Feb 02, 2018 9.035 9.085 8.781 8.887 94,435 -0.28(-3.00%)
Feb 01, 2018 9.113 9.332 8.859 9.163 100,673 -0.02(-0.23%)
Jan 31, 2018 9.106 9.444 8.993 9.184 159,254 +0.14(+1.56%)
Jan 30, 2018 9.558 9.558 8.901 9.043 240,403 -0.63(-6.50%)
Jan 29, 2018 10.02 10.07 9.572 9.671 136,514 -0.37(-3.72%)
Jan 26, 2018 10.09 10.09 9.847 10.04 96,981 +0.04(+0.42%)
Jan 25, 2018 9.960 10.18 9.819 10.00 131,160 +0.15(+1.50%)
Jan 24, 2018 10.03 10.33 9.720 9.854 97,031 -0.10(-0.99%)
Jan 23, 2018 10.20 10.23 9.826 9.953 116,453 -0.27(-2.62%)
Jan 22, 2018 9.777 10.31 9.706 10.22 83,002 +0.44(+4.55%)
Jan 19, 2018 9.671 9.876 9.466 9.777 74,767 +0.08(+0.80%)
Jan 18, 2018 9.911 10.19 9.628 9.699 128,088 -0.19(-1.93%)
Jan 17, 2018 9.925 9.981 9.487 9.890 193,223 +0.03(+0.29%)
Jan 16, 2018 10.26 10.54 9.713 9.861 544,042 -0.20(-2.03%)
Jan 12, 2018 10.07 10.07 10.07 0 +0.80(+8.69%)
Jan 11, 2018 9.318 9.487 9.244 9.261 99,021 -0.12(-1.28%)
Jan 10, 2018 9.473 9.556 9.318 9.381 113,054 -0.12(-1.26%)
Jan 09, 2018 9.650 9.713 9.459 9.501 89,073 -0.11(-1.10%)
Jan 08, 2018 9.854 9.861 9.516 9.607 81,224 -0.18(-1.87%)
Jan 05, 2018 9.960 10.08 9.763 9.791 100,329 -0.10(-1.00%)
Jan 04, 2018 9.537 10.12 9.459 9.890 170,955 +0.37(+3.93%)
Jan 03, 2018 9.388 9.748 9.388 9.515 91,667 +0.15(+1.58%)
Jan 02, 2018 9.410 9.413 9.148 9.367 107,498 -0.04(-0.38%)
Dec 29, 2017 9.403 9.403 9.403 0 -0.17(-1.77%)
Dec 28, 2017 9.579 9.586 9.360 9.572 43,278 +0.01(+0.15%)
Dec 27, 2017 9.445 9.798 9.406 9.558 107,888 +0.13(+1.42%)
Dec 26, 2017 9.360 9.497 9.148 9.424 217,382 +0.04(+0.38%)
Dec 22, 2017 9.643 9.685 9.354 9.388 57,509 -0.23(-2.42%)
Dec 21, 2017 9.240 9.826 9.198 9.621 263,232 +0.44(+4.85%)
Dec 20, 2017 9.163 9.381 9.014 9.177 76,025 +0.02(+0.23%)
Dec 19, 2017 9.339 9.579 9.085 9.155 107,782 -0.13(-1.37%)
Dec 18, 2017 9.403 9.459 9.163 9.283 174,375 +0.19(+2.10%)
Dec 15, 2017 8.993 9.374 8.901 9.092 174,328 +0.14(+1.58%)
Dec 14, 2017 9.064 9.290 8.887 8.951 124,841 -0.15(-1.63%)
Dec 13, 2017 9.466 9.530 8.951 9.099 208,599 -0.44(-4.59%)
Dec 12, 2017 8.450 9.693 8.424 9.537 1,013,220 +1.06(+12.49%)
Dec 11, 2017 8.231 8.555 8.231 8.478 185,196 +0.32(+3.89%)
Dec 08, 2017 8.174 8.217 8.000 8.160 113,000 +0.00(+0.00%)
Dec 07, 2017 8.132 8.308 7.878 101,534 +0.00(+0.00%)
Dec 06, 2017 8.153 8.337 8.019 8.153 127,903 +0.00(+0.00%)
Dec 05, 2017 8.563 8.619 8.040 8.153 146,070 -0.37(-4.39%)
Dec 04, 2017 8.464 8.471 8.276 8.527 119,771 +0.21(+2.55%)
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.