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, 2020 5.245 5.482 5.214 5.276 177,429 +0.10(+1.92%)
Sep 29, 2020 5.138 5.321 5.100 5.176 112,296 +0.03(+0.59%)
Sep 28, 2020 5.237 5.237 5.123 5.146 121,797 +0.04(+0.75%)
Sep 25, 2020 5.084 5.176 5.005 5.107 140,995 +0.06(+1.21%)
Sep 24, 2020 4.855 5.115 4.847 5.046 196,594 +0.18(+3.61%)
Sep 23, 2020 4.924 5.023 4.832 4.870 245,718 -0.01(-0.16%)
Sep 22, 2020 5.061 5.199 4.771 4.878 284,862 -0.18(-3.48%)
Sep 21, 2020 5.421 5.451 4.954 5.054 232,226 -0.52(-9.33%)
Sep 18, 2020 5.719 5.842 5.528 5.574 748,137 -0.11(-1.88%)
Sep 17, 2020 5.574 5.780 5.535 5.681 137,941 -0.02(-0.40%)
Sep 16, 2020 5.474 5.734 5.376 5.704 312,157 +0.24(+4.48%)
Sep 15, 2020 5.620 5.642 5.421 5.459 172,486 -0.13(-2.33%)
Sep 14, 2020 5.321 5.612 5.283 5.589 202,938 +0.31(+5.94%)
Sep 11, 2020 5.115 5.344 5.115 5.276 196,582 +0.18(+3.60%)
Sep 10, 2020 5.023 5.207 4.977 5.092 125,556 +0.11(+2.30%)
Sep 09, 2020 5.023 5.131 4.931 4.977 149,419 -0.02(-0.31%)
Sep 08, 2020 4.855 5.134 4.771 4.993 293,427 +0.14(+2.83%)
Sep 04, 2020 4.832 4.924 4.694 4.855 208,746 +0.11(+2.25%)
Sep 03, 2020 4.947 4.993 4.702 4.748 178,000 -0.19(-3.87%)
Sep 02, 2020 4.977 5.016 4.763 4.939 221,225 -0.10(-1.97%)
Sep 01, 2020 5.360 5.360 4.986 5.038 243,652 -0.40(-7.31%)
Aug 31, 2020 5.459 5.612 5.428 5.436 126,749 -0.04(-0.70%)
Aug 28, 2020 5.314 5.574 5.276 5.474 168,069 +0.17(+3.17%)
Aug 27, 2020 5.459 5.497 5.268 5.306 125,569 -0.12(-2.25%)
Aug 26, 2020 5.474 5.497 5.398 5.428 121,445 -0.06(-1.11%)
Aug 25, 2020 5.444 5.513 5.375 5.490 121,920 +0.10(+1.84%)
Aug 24, 2020 5.360 5.467 5.291 5.390 241,953 +0.08(+1.44%)
Aug 21, 2020 5.428 5.428 5.276 5.314 142,695 -0.14(-2.52%)
Aug 20, 2020 5.513 5.589 5.413 5.451 124,456 -0.11(-2.06%)
Aug 19, 2020 5.711 5.835 5.513 5.566 169,593 -0.19(-3.32%)
Aug 18, 2020 5.902 5.933 5.627 5.757 145,554 -0.18(-3.09%)
Aug 17, 2020 6.032 6.048 5.864 5.941 254,360 -0.07(-1.15%)
Aug 14, 2020 5.742 6.025 5.704 6.009 144,919 +0.18(+3.01%)
Aug 13, 2020 5.719 5.971 5.719 5.834 151,337 +0.03(+0.53%)
Aug 12, 2020 5.979 5.979 5.651 5.803 190,018 -0.08(-1.30%)
Aug 11, 2020 5.765 6.078 5.734 5.879 352,925 +0.23(+4.05%)
Aug 10, 2020 5.315 5.735 5.292 5.651 254,535 +0.29(+5.41%)
Aug 07, 2020 5.437 5.502 5.307 5.361 258,731 -0.08(-1.54%)
Aug 06, 2020 5.185 5.475 5.125 5.445 304,611 +0.31(+5.93%)
Aug 05, 2020 5.185 5.185 5.048 5.140 189,668 +0.09(+1.81%)
Aug 04, 2020 5.079 5.170 4.958 5.048 223,543 -0.03(-0.60%)
Aug 03, 2020 5.178 5.178 4.926 5.079 316,149 -0.10(-1.91%)
Jul 31, 2020 5.376 5.376 5.033 5.178 235,127 -0.24(-4.37%)
Jul 30, 2020 5.254 5.460 5.140 5.414 257,026 +0.08(+1.43%)
Jul 29, 2020 5.025 5.338 4.980 5.338 451,234 +0.60(+12.72%)
Jul 28, 2020 4.697 4.816 4.667 4.736 170,120 -0.03(-0.64%)
Jul 27, 2020 4.621 4.797 4.537 4.766 217,948 +0.11(+2.29%)
Jul 24, 2020 4.629 4.728 4.553 4.659 226,472 +0.02(+0.49%)
Jul 23, 2020 4.591 4.751 4.507 4.636 258,628 +0.02(+0.33%)
Jul 22, 2020 4.667 4.690 4.537 4.621 253,974 -0.04(-0.82%)
Jul 21, 2020 4.667 4.804 4.530 4.659 351,418 +0.11(+2.52%)
Jul 20, 2020 4.530 4.598 4.423 4.545 232,656 -0.02(-0.33%)
Jul 17, 2020 4.591 4.713 4.537 4.560 253,617 -0.03(-0.66%)
Jul 16, 2020 4.522 4.667 4.461 4.591 229,462 +0.03(+0.67%)
Jul 15, 2020 4.614 4.705 4.521 4.560 302,491 -0.04(-0.83%)
Jul 14, 2020 4.545 4.675 4.423 4.598 221,879 +0.05(+1.17%)
Jul 13, 2020 4.675 4.675 4.526 4.545 205,457 -0.11(-2.46%)
Jul 10, 2020 4.575 4.758 4.560 4.659 253,879 +0.07(+1.49%)
Jul 09, 2020 4.880 4.880 4.583 4.591 264,110 -0.30(-6.08%)
Jul 08, 2020 4.941 5.087 4.797 4.888 232,705 +0.03(+0.63%)
Jul 07, 2020 5.147 5.147 4.728 4.858 292,819 -0.38(-7.28%)
Jul 06, 2020 4.995 5.346 4.934 5.239 440,064 +0.43(+8.87%)
Jul 02, 2020 4.949 5.010 4.797 4.812 215,325 +0.02(+0.32%)
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.