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 (%)
Jun 30, 2020 4.743 4.812 4.591 4.789 228,882 +0.01(+0.16%)
Jun 29, 2020 4.667 4.819 4.553 4.781 208,498 +0.21(+4.50%)
Jun 26, 2020 4.835 4.896 4.537 4.575 579,359 -0.32(-6.54%)
Jun 25, 2020 4.858 5.063 4.667 4.896 318,036 -0.06(-1.23%)
Jun 24, 2020 5.254 5.330 4.865 4.957 325,084 -0.33(-6.20%)
Jun 23, 2020 5.231 5.353 5.155 5.285 236,864 +0.13(+2.51%)
Jun 22, 2020 5.330 5.429 5.102 5.155 216,673 -0.24(-4.52%)
Jun 19, 2020 5.696 5.719 5.231 5.399 453,731 -0.24(-4.19%)
Jun 18, 2020 5.384 5.704 5.323 5.635 329,673 +0.34(+6.33%)
Jun 17, 2020 5.384 5.538 5.170 5.300 517,494 -0.02(-0.43%)
Jun 16, 2020 5.269 5.407 5.041 5.323 592,836 +0.26(+5.12%)
Jun 15, 2020 4.774 5.132 4.743 5.063 353,219 +0.11(+2.15%)
Jun 12, 2020 4.980 5.102 4.880 4.957 332,823 +0.23(+4.84%)
Jun 11, 2020 4.934 5.056 4.678 4.728 330,909 -0.47(-8.96%)
Jun 10, 2020 5.300 5.399 5.109 5.193 271,524 -0.11(-2.01%)
Jun 09, 2020 5.483 5.483 5.109 5.300 366,605 -0.18(-3.20%)
Jun 08, 2020 5.323 5.559 5.300 5.475 384,188 +0.18(+3.46%)
Jun 05, 2020 5.193 5.445 5.109 5.292 576,212 +0.34(+6.93%)
Jun 04, 2020 4.957 5.063 4.659 4.949 541,108 +0.05(+0.93%)
Jun 03, 2020 4.499 5.086 4.400 4.903 1,045,442 +0.81(+19.74%)
Jun 02, 2020 3.851 4.179 3.759 4.095 455,203 +0.33(+8.70%)
Jun 01, 2020 3.584 3.836 3.575 3.767 318,220 +0.17(+4.66%)
May 29, 2020 3.637 3.653 3.477 3.599 430,389 -0.09(-2.48%)
May 28, 2020 3.874 3.874 3.668 3.691 342,279 -0.11(-3.01%)
May 27, 2020 3.645 3.836 3.523 3.805 586,376 +0.18(+4.83%)
May 26, 2020 3.698 3.766 3.622 3.630 276,572 -0.02(-0.63%)
May 22, 2020 3.737 3.737 3.485 3.653 329,545 -0.05(-1.24%)
May 21, 2020 3.744 3.908 3.622 3.698 1,170,862 -0.01(-0.21%)
May 20, 2020 3.584 3.904 3.546 3.706 699,483 +0.12(+3.40%)
May 19, 2020 3.607 3.813 3.527 3.584 258,624 -0.14(-3.89%)
May 18, 2020 3.698 3.935 3.698 3.729 489,077 +0.24(+6.77%)
May 15, 2020 3.515 3.615 3.439 3.493 165,100 +0.02(+0.66%)
May 14, 2020 3.454 3.500 3.265 3.470 269,736 +0.05(+1.33%)
May 13, 2020 3.568 3.568 3.394 3.424 318,183 -0.15(-4.25%)
May 12, 2020 3.713 3.736 3.568 3.576 221,935 -0.14(-3.68%)
May 11, 2020 4.001 4.001 3.667 3.713 288,046 -0.38(-9.28%)
May 08, 2020 3.728 4.199 3.720 4.092 313,212 +0.39(+10.45%)
May 07, 2020 4.115 4.115 3.614 3.705 497,799 -0.17(-4.31%)
May 06, 2020 4.054 4.161 3.834 3.872 176,649 -0.14(-3.59%)
May 05, 2020 4.305 4.305 4.001 4.016 195,202 -0.14(-3.47%)
May 04, 2020 4.183 4.251 4.009 4.161 141,816 +0.00(+0.00%)
May 01, 2020 4.274 4.352 4.077 4.161 175,309 -0.27(-6.00%)
Apr 30, 2020 4.305 4.555 4.054 4.426 267,885 -0.01(-0.17%)
Apr 29, 2020 4.889 4.889 4.411 4.434 241,072 -0.26(-5.50%)
Apr 28, 2020 4.540 4.753 4.419 4.692 215,352 +0.28(+6.37%)
Apr 27, 2020 4.343 4.646 4.199 4.411 263,821 +0.16(+3.75%)
Apr 24, 2020 4.244 4.366 4.145 4.252 105,370 -0.02(-0.36%)
Apr 23, 2020 4.214 4.464 4.214 4.267 179,929 +0.04(+0.90%)
Apr 22, 2020 4.464 4.464 4.161 4.229 248,716 -0.12(-2.79%)
Apr 21, 2020 4.404 4.593 4.259 4.350 268,292 -0.21(-4.66%)
Apr 20, 2020 4.760 4.851 4.441 4.563 283,878 -0.34(-6.97%)
Apr 17, 2020 4.897 5.102 4.814 4.905 503,669 +0.09(+1.89%)
Apr 16, 2020 4.593 4.844 4.548 4.814 301,001 +0.24(+5.32%)
Apr 15, 2020 4.654 4.669 4.343 4.571 211,294 -0.14(-3.06%)
Apr 14, 2020 4.297 4.772 4.297 4.715 505,707 +0.42(+9.72%)
Apr 13, 2020 4.252 4.343 4.176 4.297 252,392 +0.08(+1.80%)
Apr 09, 2020 4.274 4.404 4.054 4.221 304,124 +0.19(+4.71%)
Apr 08, 2020 4.214 4.381 3.963 4.032 331,884 -0.22(-5.18%)
Apr 07, 2020 4.859 4.859 4.229 4.252 276,575 -0.43(-9.09%)
Apr 06, 2020 4.312 4.726 4.252 4.677 292,977 +0.69(+17.33%)
Apr 03, 2020 4.237 4.305 3.956 3.986 277,518 -0.41(-9.33%)
Apr 02, 2020 4.274 4.631 4.274 4.396 210,729 -0.07(-1.53%)
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.