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 (%)
Aug 31, 2018 9.692 9.692 9.692 0 -0.25(-2.55%)
Aug 30, 2018 10.09 10.14 9.762 9.946 209,178 -0.20(-1.95%)
Aug 29, 2018 10.22 10.26 10.06 10.14 160,362 -0.04(-0.35%)
Aug 28, 2018 9.995 10.24 9.989 10.18 235,038 +0.26(+2.63%)
Aug 27, 2018 9.882 10.06 9.752 9.918 359,183 +0.04(+0.43%)
Aug 24, 2018 9.819 10.01 9.819 9.875 311,669 +0.10(+1.01%)
Aug 23, 2018 9.918 9.959 9.706 9.776 219,326 -0.19(-1.91%)
Aug 22, 2018 9.868 10.16 9.868 9.967 292,876 +0.16(+1.58%)
Aug 21, 2018 9.494 9.868 9.494 9.812 304,424 +0.37(+3.96%)
Aug 20, 2018 9.212 9.558 9.212 9.438 331,837 +0.23(+2.45%)
Aug 17, 2018 8.859 9.261 8.859 9.212 365,928 +0.37(+4.23%)
Aug 16, 2018 8.915 9.056 8.809 8.838 257,180 -0.06(-0.63%)
Aug 15, 2018 9.268 9.438 8.781 8.894 459,781 -0.42(-4.55%)
Aug 14, 2018 9.360 9.430 9.194 9.318 365,498 +0.01(+0.08%)
Aug 13, 2018 9.473 9.515 9.275 9.310 222,712 -0.21(-2.22%)
Aug 10, 2018 9.713 9.903 9.452 9.522 468,779 -0.28(-2.81%)
Aug 09, 2018 10.24 10.52 9.494 9.798 722,785 -0.44(-4.34%)
Aug 08, 2018 10.45 10.46 10.19 10.24 175,240 -0.16(-1.56%)
Aug 07, 2018 10.54 10.56 10.27 10.40 199,409 -0.04(-0.34%)
Aug 06, 2018 10.30 10.58 10.24 10.44 101,658 +0.16(+1.51%)
Aug 03, 2018 10.42 10.46 10.16 10.28 211,935 -0.13(-1.22%)
Aug 02, 2018 10.28 10.52 10.22 10.41 113,701 +0.03(+0.27%)
Aug 01, 2018 10.38 10.48 10.07 10.38 395,917 -0.10(-0.94%)
Jul 31, 2018 10.31 10.52 10.25 10.48 320,133 +0.23(+2.27%)
Jul 30, 2018 10.43 10.59 10.19 10.25 168,362 -0.15(-1.43%)
Jul 27, 2018 10.56 10.60 10.38 10.40 153,851 -0.23(-2.19%)
Jul 26, 2018 10.75 10.75 10.50 10.63 246,536 -0.19(-1.76%)
Jul 25, 2018 10.62 10.89 10.53 10.82 235,555 +0.19(+1.79%)
Jul 24, 2018 10.77 10.85 10.61 10.63 217,554 +0.01(+0.07%)
Jul 23, 2018 10.61 10.96 10.55 10.62 144,779 +0.02(+0.20%)
Jul 20, 2018 10.98 10.98 10.58 10.60 247,573 -0.38(-3.47%)
Jul 19, 2018 11.11 11.27 10.96 10.98 219,731 -0.16(-1.39%)
Jul 18, 2018 10.69 11.26 10.48 11.14 452,295 +0.66(+6.26%)
Jul 17, 2018 10.19 10.57 10.16 10.48 232,565 +0.24(+2.34%)
Jul 16, 2018 10.62 10.67 10.16 10.24 329,879 -0.40(-3.78%)
Jul 13, 2018 10.71 10.76 10.45 10.64 395,734 -0.07(-0.66%)
Jul 12, 2018 11.01 11.01 10.63 10.72 369,076 -0.20(-1.87%)
Jul 11, 2018 11.16 11.25 10.89 10.92 255,072 -0.33(-2.95%)
Jul 10, 2018 11.12 11.36 11.12 11.25 581,631 +0.13(+1.21%)
Jul 09, 2018 10.98 11.16 10.87 11.12 208,114 +0.20(+1.81%)
Jul 06, 2018 10.99 11.10 10.87 10.92 370,946 -0.04(-0.39%)
Jul 05, 2018 11.25 11.43 10.88 10.96 310,678 -0.24(-2.14%)
Jul 03, 2018 11.20 11.20 11.20 0 +0.40(+3.66%)
Jul 02, 2018 10.86 10.88 10.56 10.81 363,640 -0.13(-1.23%)
Jun 29, 2018 11.19 11.26 10.94 10.94 627,334 -0.23(-2.08%)
Jun 28, 2018 11.28 11.30 10.93 11.17 466,636 -0.11(-1.00%)
Jun 27, 2018 11.80 11.92 11.24 11.29 489,595 -0.50(-4.25%)
Jun 26, 2018 11.72 11.88 11.58 11.79 291,915 +0.09(+0.78%)
Jun 25, 2018 12.10 12.10 11.58 11.70 413,669 -0.40(-3.33%)
Jun 22, 2018 11.90 12.24 11.90 12.10 676,703 +0.32(+2.76%)
Jun 21, 2018 12.14 12.14 11.58 11.77 361,044 -0.36(-2.97%)
Jun 20, 2018 12.32 12.33 12.04 12.13 360,621 -0.20(-1.60%)
Jun 19, 2018 12.04 12.35 11.87 12.33 660,513 +0.17(+1.39%)
Jun 18, 2018 11.75 12.19 11.75 12.16 1,063,400 +0.44(+3.73%)
Jun 15, 2018 12.83 11.53 11.72 3,075,729 -1.10(-8.59%)
Jun 14, 2018 12.85 13.33 12.78 12.83 337,731 -0.08(-0.60%)
Jun 13, 2018 13.32 13.42 12.62 12.90 319,929 -0.44(-3.33%)
Jun 12, 2018 13.76 13.78 13.30 13.35 334,086 -0.47(-3.37%)
Jun 11, 2018 13.96 14.02 13.62 13.81 160,461 -0.14(-1.01%)
Jun 08, 2018 13.99 14.08 13.76 13.96 268,832 +0.04(+0.30%)
Jun 07, 2018 13.21 14.16 13.21 13.91 516,866 +0.72(+5.46%)
Jun 06, 2018 13.11 13.19 237,267 -0.21(-1.58%)
Jun 05, 2018 13.43 13.44 13.24 13.40 212,631 -0.03(-0.21%)
Jun 04, 2018 13.28 13.52 13.28 13.43 179,169 +0.18(+1.38%)
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.