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

Genco Shipping & Trading Ltd (NY: GNK )

22.11 +0.47 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 6.699 6.699 6.431 6.494 193,566 -0.11(-1.71%)
Sep 27, 2019 6.480 6.664 6.438 6.607 220,570 +0.14(+2.18%)
Sep 26, 2019 6.614 6.614 6.367 6.466 213,328 -0.20(-2.97%)
Sep 25, 2019 6.579 6.770 6.530 6.664 164,791 +0.02(+0.32%)
Sep 24, 2019 6.847 6.932 6.522 6.642 267,194 -0.20(-2.99%)
Sep 23, 2019 6.671 6.904 6.671 6.847 197,636 +0.10(+1.46%)
Sep 20, 2019 6.861 6.939 6.642 6.748 276,669 -0.14(-2.05%)
Sep 19, 2019 7.144 7.172 6.861 6.890 324,014 -0.25(-3.56%)
Sep 18, 2019 7.158 7.228 6.946 7.144 186,987 -0.06(-0.78%)
Sep 17, 2019 7.454 7.454 7.115 7.200 193,505 -0.28(-3.68%)
Sep 16, 2019 7.723 7.857 7.447 7.475 237,401 -0.27(-3.46%)
Sep 13, 2019 7.525 7.864 7.525 7.744 266,611 +0.28(+3.78%)
Sep 12, 2019 7.419 7.483 7.137 7.461 244,394 +0.06(+0.86%)
Sep 11, 2019 7.235 7.398 6.988 7.398 390,358 +0.12(+1.65%)
Sep 10, 2019 7.257 7.518 7.186 7.278 402,601 +0.03(+0.39%)
Sep 09, 2019 7.122 7.412 7.073 7.250 400,330 +0.18(+2.60%)
Sep 06, 2019 7.108 7.207 6.946 7.066 301,743 -0.04(-0.50%)
Sep 05, 2019 7.010 7.137 6.904 7.101 327,105 +0.19(+2.76%)
Sep 04, 2019 6.897 6.981 6.664 6.911 259,658 +0.11(+1.66%)
Sep 03, 2019 6.883 6.918 6.571 6.798 391,020 +0.05(+0.73%)
Aug 30, 2019 6.374 6.851 6.374 6.748 546,255 +0.44(+6.94%)
Aug 29, 2019 6.226 6.332 6.127 6.311 392,837 +0.16(+2.64%)
Aug 28, 2019 6.099 6.261 6.071 6.148 396,947 +0.00(+0.00%)
Aug 27, 2019 6.177 6.332 5.972 6.148 610,698 +0.04(+0.58%)
Aug 26, 2019 6.127 6.261 6.035 6.113 391,513 +0.08(+1.29%)
Aug 23, 2019 6.092 6.268 5.894 6.035 495,681 -0.16(-2.51%)
Aug 22, 2019 6.339 6.339 6.106 6.191 225,293 -0.04(-0.68%)
Aug 21, 2019 6.134 6.346 6.028 6.233 498,575 +0.18(+2.91%)
Aug 20, 2019 5.986 6.113 5.951 6.057 154,083 +0.03(+0.47%)
Aug 19, 2019 5.824 6.092 5.767 6.028 269,145 +0.34(+5.96%)
Aug 16, 2019 5.633 5.746 5.534 5.690 252,161 +0.12(+2.15%)
Aug 15, 2019 5.668 5.688 5.527 5.570 294,755 -0.06(-1.13%)
Aug 14, 2019 5.612 5.682 5.520 5.633 255,457 -0.13(-2.21%)
Aug 13, 2019 5.577 5.908 5.562 5.760 374,490 +0.13(+2.26%)
Aug 12, 2019 5.675 5.704 5.555 5.633 206,212 -0.11(-1.84%)
Aug 09, 2019 5.866 6.035 5.682 5.739 299,760 -0.23(-3.90%)
Aug 08, 2019 5.795 6.162 5.495 5.972 544,162 -0.04(-0.59%)
Aug 07, 2019 6.035 6.085 5.915 6.007 273,607 -0.16(-2.63%)
Aug 06, 2019 6.085 6.170 5.944 6.170 277,412 +0.17(+2.82%)
Aug 05, 2019 6.247 6.269 5.908 6.000 337,485 -0.43(-6.70%)
Aug 02, 2019 6.473 6.508 6.261 6.431 272,702 -0.08(-1.30%)
Aug 01, 2019 6.748 6.822 6.508 6.515 213,416 -0.28(-4.05%)
Jul 31, 2019 6.854 6.974 6.706 6.791 309,287 -0.06(-0.82%)
Jul 30, 2019 6.819 6.932 6.614 6.847 310,566 -0.04(-0.61%)
Jul 29, 2019 7.073 7.084 6.883 6.890 310,811 -0.16(-2.20%)
Jul 26, 2019 6.953 7.080 6.833 7.045 192,096 +0.09(+1.32%)
Jul 25, 2019 7.214 7.320 6.875 6.953 325,628 -0.28(-3.81%)
Jul 24, 2019 7.532 7.546 7.185 7.228 489,169 -0.32(-4.30%)
Jul 23, 2019 7.758 7.807 7.461 7.553 276,509 -0.19(-2.46%)
Jul 22, 2019 7.461 7.793 7.412 7.744 403,799 +0.40(+5.38%)
Jul 19, 2019 7.094 7.398 7.080 7.348 278,227 +0.28(+4.00%)
Jul 18, 2019 7.038 7.186 6.946 7.066 528,771 +0.01(+0.20%)
Jul 17, 2019 7.419 7.419 6.974 7.052 466,988 -0.37(-4.95%)
Jul 16, 2019 7.518 7.666 7.363 7.419 407,961 -0.11(-1.41%)
Jul 15, 2019 7.708 7.765 7.483 7.525 249,509 -0.18(-2.29%)
Jul 12, 2019 7.588 7.758 7.518 7.701 324,976 +0.13(+1.68%)
Jul 11, 2019 7.574 7.680 7.440 7.574 263,966 -0.01(-0.09%)
Jul 10, 2019 7.553 7.631 7.370 7.581 468,218 +0.08(+1.13%)
Jul 09, 2019 7.257 7.581 7.066 7.497 445,978 +0.22(+3.01%)
Jul 08, 2019 6.995 7.292 6.939 7.278 643,350 +0.31(+4.46%)
Jul 05, 2019 6.113 6.981 6.113 6.967 662,561 +0.80(+13.06%)
Jul 03, 2019 6.092 6.254 6.071 6.162 203,712 +0.10(+1.63%)
Jul 02, 2019 6.141 6.191 5.972 6.064 178,239 -0.08(-1.26%)
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.