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 -0.65 (-2.85%)
Official Closing 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 (%)
Apr 30, 2020 4.305 4.556 4.054 4.426 267,876 -0.01(-0.17%)
Apr 29, 2020 4.890 4.890 4.411 4.434 241,064 -0.26(-5.50%)
Apr 28, 2020 4.540 4.753 4.419 4.692 215,346 +0.28(+6.37%)
Apr 27, 2020 4.343 4.647 4.199 4.411 263,813 +0.16(+3.75%)
Apr 24, 2020 4.244 4.367 4.146 4.252 105,366 -0.02(-0.36%)
Apr 23, 2020 4.214 4.464 4.214 4.267 179,924 +0.04(+0.90%)
Apr 22, 2020 4.464 4.464 4.161 4.229 248,709 -0.12(-2.79%)
Apr 21, 2020 4.404 4.593 4.259 4.351 268,283 -0.21(-4.66%)
Apr 20, 2020 4.761 4.852 4.442 4.563 283,870 -0.34(-6.97%)
Apr 17, 2020 4.897 5.102 4.814 4.905 503,653 +0.09(+1.89%)
Apr 16, 2020 4.593 4.844 4.548 4.814 300,992 +0.24(+5.32%)
Apr 15, 2020 4.654 4.669 4.343 4.571 211,288 -0.14(-3.06%)
Apr 14, 2020 4.297 4.772 4.297 4.715 505,692 +0.42(+9.72%)
Apr 13, 2020 4.252 4.343 4.176 4.297 252,385 +0.08(+1.80%)
Apr 09, 2020 4.275 4.404 4.054 4.221 304,115 +0.19(+4.71%)
Apr 08, 2020 4.214 4.381 3.963 4.032 331,873 -0.22(-5.18%)
Apr 07, 2020 4.859 4.859 4.229 4.252 276,566 -0.43(-9.09%)
Apr 06, 2020 4.313 4.726 4.252 4.677 292,968 +0.69(+17.33%)
Apr 03, 2020 4.237 4.305 3.956 3.986 277,509 -0.41(-9.33%)
Apr 02, 2020 4.275 4.631 4.275 4.396 210,723 -0.07(-1.53%)
Apr 01, 2020 4.525 4.745 4.229 4.464 337,574 -0.41(-8.41%)
Mar 31, 2020 4.480 5.208 4.480 4.874 609,765 +0.43(+9.56%)
Mar 30, 2020 4.077 4.654 4.077 4.449 324,047 +0.21(+5.02%)
Mar 27, 2020 4.199 4.366 3.910 4.237 234,177 -0.14(-3.12%)
Mar 26, 2020 3.606 4.388 3.606 4.373 336,084 +0.80(+22.29%)
Mar 25, 2020 3.584 3.880 3.538 3.576 264,304 -0.08(-2.28%)
Mar 24, 2020 3.963 4.032 3.553 3.660 256,215 -0.10(-2.63%)
Mar 23, 2020 3.660 3.811 3.546 3.758 233,743 +0.08(+2.06%)
Mar 20, 2020 4.092 4.191 3.622 3.682 604,673 -0.39(-9.68%)
Mar 19, 2020 3.455 4.305 3.432 4.077 396,467 +0.65(+19.07%)
Mar 18, 2020 3.417 3.644 3.242 3.424 503,545 -0.25(-6.82%)
Mar 17, 2020 3.508 3.857 3.436 3.675 518,124 +0.15(+4.31%)
Mar 16, 2020 3.986 3.986 3.477 3.523 616,837 -0.80(-18.60%)
Mar 13, 2020 4.153 4.495 4.127 4.328 599,142 +0.44(+11.33%)
Mar 12, 2020 4.510 4.639 3.808 3.887 938,156 -0.94(-19.50%)
Mar 11, 2020 4.761 4.950 4.709 4.829 560,084 -0.10(-2.00%)
Mar 10, 2020 4.601 4.928 4.404 4.928 404,565 +0.50(+11.32%)
Mar 09, 2020 4.867 4.867 4.419 4.426 491,694 -0.64(-12.59%)
Mar 06, 2020 4.920 5.216 4.897 5.064 321,105 -0.06(-1.19%)
Mar 05, 2020 5.178 5.239 4.897 5.125 432,284 -0.10(-1.96%)
Mar 04, 2020 5.309 5.398 5.176 5.227 310,590 -0.06(-1.12%)
Mar 03, 2020 5.316 5.450 5.124 5.287 377,306 -0.01(-0.28%)
Mar 02, 2020 5.731 5.768 5.146 5.301 308,406 -0.39(-6.77%)
Feb 28, 2020 5.324 5.738 5.250 5.687 447,036 +0.31(+5.79%)
Feb 27, 2020 5.131 5.687 5.109 5.376 461,202 +0.24(+4.61%)
Feb 26, 2020 5.227 5.546 5.056 5.139 513,777 -0.09(-1.70%)
Feb 25, 2020 5.553 5.553 5.087 5.227 507,311 -0.35(-6.24%)
Feb 24, 2020 5.590 5.627 5.442 5.575 251,817 -0.24(-4.20%)
Feb 21, 2020 5.997 6.027 5.664 5.820 269,437 -0.22(-3.68%)
Feb 20, 2020 5.820 6.086 5.783 6.042 272,416 +0.14(+2.38%)
Feb 19, 2020 5.687 5.953 5.672 5.901 241,825 +0.24(+4.18%)
Feb 18, 2020 5.768 5.812 5.649 5.664 160,011 -0.11(-1.92%)
Feb 14, 2020 5.761 5.857 5.694 5.775 229,865 -0.01(-0.13%)
Feb 13, 2020 6.057 6.101 5.724 5.783 397,442 -0.34(-5.56%)
Feb 12, 2020 6.257 6.486 6.109 6.123 334,669 -0.01(-0.12%)
Feb 11, 2020 5.709 6.234 5.709 6.131 558,920 +0.49(+8.66%)
Feb 10, 2020 5.701 5.753 5.427 5.642 474,325 -0.05(-0.91%)
Feb 07, 2020 5.923 5.923 5.687 5.694 316,166 -0.27(-4.47%)
Feb 06, 2020 6.012 6.064 5.761 5.960 437,340 -0.05(-0.86%)
Feb 05, 2020 5.931 6.053 5.931 6.012 352,710 +0.17(+2.92%)
Feb 04, 2020 5.775 5.872 5.761 5.842 216,114 +0.19(+3.27%)
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.