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

Genco Shipping & Trading Ltd (NY: GNK )

21.64 -0.49 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2017 8.894 8.950 8.689 8.823 151,141 -0.19(-2.11%)
Mar 30, 2017 8.647 9.268 8.583 9.014 386,275 +0.34(+3.91%)
Mar 29, 2017 8.562 8.816 8.562 8.675 211,577 +0.15(+1.74%)
Mar 28, 2017 8.400 8.725 8.223 8.527 307,867 +0.72(+9.22%)
Mar 27, 2017 7.786 7.948 7.554 7.807 74,438 -0.13(-1.60%)
Mar 24, 2017 7.991 8.153 7.814 7.934 103,080 +0.08(+0.99%)
Mar 23, 2017 7.525 7.878 7.525 7.856 112,590 +0.25(+3.25%)
Mar 22, 2017 7.412 8.033 7.412 7.609 194,789 +0.07(+0.94%)
Mar 21, 2017 8.887 8.936 7.405 7.539 375,200 -1.28(-14.49%)
Mar 20, 2017 8.569 8.965 8.425 8.816 272,648 +0.18(+2.13%)
Mar 17, 2017 8.386 8.679 7.927 8.633 262,967 +0.23(+2.77%)
Mar 16, 2017 8.470 8.894 8.230 8.400 353,367 +0.04(+0.51%)
Mar 15, 2017 8.167 8.470 8.082 8.358 329,089 +0.27(+3.32%)
Mar 14, 2017 8.054 8.181 7.588 8.089 145,263 +0.03(+0.35%)
Mar 13, 2017 7.447 8.096 7.447 8.061 252,554 +0.53(+7.03%)
Mar 10, 2017 7.334 7.553 7.151 7.532 107,557 +0.34(+4.71%)
Mar 09, 2017 7.235 7.263 7.059 7.193 95,542 -0.04(-0.49%)
Mar 08, 2017 7.503 7.518 7.129 7.228 66,814 -0.22(-2.94%)
Mar 07, 2017 7.772 7.800 7.249 7.447 93,568 -0.34(-4.35%)
Mar 06, 2017 8.202 8.598 7.659 7.786 114,504 -0.41(-5.00%)
Mar 03, 2017 8.372 8.372 8.188 8.195 101,639 -0.01(-0.17%)
Mar 02, 2017 8.167 8.397 7.489 8.209 183,064 -0.24(-2.84%)
Mar 01, 2017 8.259 8.470 8.159 8.449 105,457 +0.28(+3.37%)
Feb 28, 2017 8.195 8.223 8.047 8.174 197,330 -0.05(-0.60%)
Feb 27, 2017 7.899 8.273 7.814 8.223 114,969 +0.20(+2.55%)
Feb 24, 2017 8.245 8.329 7.779 8.019 301,641 -0.25(-3.07%)
Feb 23, 2017 8.470 8.682 7.998 8.273 325,669 -0.11(-1.35%)
Feb 22, 2017 8.146 8.414 7.765 8.386 306,350 +0.37(+4.58%)
Feb 21, 2017 6.953 8.082 6.953 8.019 548,798 +1.05(+15.10%)
Feb 17, 2017 6.967 6.967 6.967 0 +0.11(+1.54%)
Feb 16, 2017 6.974 7.101 6.791 6.861 155,298 -0.10(-1.42%)
Feb 15, 2017 7.073 7.129 6.939 6.960 168,910 -0.04(-0.60%)
Feb 14, 2017 7.108 7.327 6.826 7.002 368,831 +0.02(+0.30%)
Feb 13, 2017 6.882 7.002 6.741 6.981 541,078 +0.32(+4.88%)
Feb 10, 2017 6.494 6.706 6.494 6.656 162,973 +0.20(+3.17%)
Feb 09, 2017 6.353 6.663 6.353 6.452 92,874 +0.18(+2.93%)
Feb 08, 2017 6.303 6.487 6.063 6.268 144,209 -0.04(-0.67%)
Feb 07, 2017 6.431 6.543 6.212 6.311 92,594 -0.17(-2.61%)
Feb 06, 2017 6.642 7.023 6.149 6.480 418,282 -0.15(-2.24%)
Feb 03, 2017 6.551 6.699 6.452 6.628 217,494 +0.14(+2.18%)
Feb 02, 2017 6.494 6.501 6.416 6.487 78,617 -0.01(-0.22%)
Feb 01, 2017 6.889 6.889 6.409 6.501 144,334 -0.17(-2.54%)
Jan 31, 2017 6.706 6.875 6.494 6.671 137,488 +0.12(+1.83%)
Jan 30, 2017 6.939 7.016 6.508 6.551 108,993 -0.20(-2.93%)
Jan 27, 2017 7.496 7.532 6.409 6.748 290,245 -0.76(-10.15%)
Jan 26, 2017 7.842 8.096 7.426 7.511 291,783 -0.43(-5.42%)
Jan 25, 2017 7.588 8.019 7.263 7.941 182,427 +0.33(+4.36%)
Jan 24, 2017 8.188 8.188 7.412 7.609 273,221 -0.73(-8.80%)
Jan 23, 2017 7.906 8.689 7.835 8.343 470,445 +0.77(+10.16%)
Jan 20, 2017 7.242 8.012 7.200 7.574 357,829 +0.37(+5.09%)
Jan 19, 2017 6.974 7.581 6.974 7.207 231,651 +0.35(+5.15%)
Jan 18, 2017 6.600 7.751 6.448 6.854 403,399 +0.28(+4.30%)
Jan 17, 2017 6.261 6.671 6.261 6.572 147,476 +0.30(+4.84%)
Jan 13, 2017 6.268 6.268 6.268 0 +0.56(+9.90%)
Jan 12, 2017 5.696 5.972 5.661 5.703 81,535 +0.06(+1.00%)
Jan 11, 2017 5.513 5.809 5.407 5.647 77,995 +0.17(+3.09%)
Jan 10, 2017 5.513 5.626 5.287 5.478 46,526 -0.01(-0.13%)
Jan 09, 2017 5.576 5.647 5.421 5.485 75,749 +0.06(+1.17%)
Jan 06, 2017 5.647 5.668 5.421 5.421 101,030 -0.46(-7.80%)
Jan 05, 2017 5.859 6.134 5.675 5.880 189,210 +0.09(+1.59%)
Jan 04, 2017 5.414 5.859 5.329 5.788 83,258 +0.39(+7.19%)
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.