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 (%)
Oct 31, 2017 8.421 8.562 8.280 8.478 116,811 +0.04(+0.42%)
Oct 30, 2017 8.506 8.589 8.343 8.442 66,003 -0.04(-0.50%)
Oct 27, 2017 8.506 8.612 8.273 8.485 118,015 -0.03(-0.33%)
Oct 26, 2017 8.308 8.774 8.308 8.513 84,972 +0.06(+0.67%)
Oct 25, 2017 8.710 8.710 7.945 8.456 161,344 -0.39(-4.39%)
Oct 24, 2017 8.915 9.078 8.809 8.845 47,101 +0.00(+0.00%)
Oct 23, 2017 9.134 9.402 8.838 8.845 99,543 -0.34(-3.69%)
Oct 20, 2017 9.000 9.423 8.703 9.183 165,692 +0.30(+3.34%)
Oct 19, 2017 8.894 8.936 8.640 8.887 53,360 -0.11(-1.18%)
Oct 18, 2017 8.809 9.099 8.781 8.993 80,817 +0.24(+2.74%)
Oct 17, 2017 8.823 9.000 8.612 8.753 55,899 +0.02(+0.24%)
Oct 16, 2017 8.640 9.105 8.640 8.732 82,779 +0.16(+1.89%)
Oct 13, 2017 8.449 8.591 8.421 8.569 48,209 +0.25(+2.97%)
Oct 12, 2017 8.393 8.582 8.294 8.322 42,299 -0.11(-1.26%)
Oct 11, 2017 8.647 8.647 8.372 8.428 22,649 -0.11(-1.24%)
Oct 10, 2017 8.230 8.703 8.167 8.534 120,296 +0.44(+5.41%)
Oct 09, 2017 8.470 8.488 8.068 8.096 100,133 -0.40(-4.73%)
Oct 06, 2017 8.470 8.619 8.400 8.499 127,587 -0.11(-1.31%)
Oct 05, 2017 8.379 8.619 8.351 8.612 46,945 +0.24(+2.87%)
Oct 04, 2017 8.343 8.633 8.262 8.372 45,566 -0.04(-0.50%)
Oct 03, 2017 8.111 8.470 8.089 8.414 114,394 +0.27(+3.29%)
Oct 02, 2017 8.146 8.287 7.906 8.146 67,072 -0.04(-0.43%)
Sep 29, 2017 8.280 8.386 8.132 8.181 25,008 -0.12(-1.45%)
Sep 28, 2017 8.576 8.687 8.175 8.301 65,497 -0.30(-3.45%)
Sep 27, 2017 8.322 8.668 8.301 8.598 59,245 +0.32(+3.84%)
Sep 26, 2017 8.167 8.365 8.111 8.280 93,666 +0.06(+0.77%)
Sep 25, 2017 8.802 8.831 8.089 8.216 172,720 -0.65(-7.32%)
Sep 22, 2017 8.922 9.281 8.689 8.866 121,800 -0.08(-0.87%)
Sep 21, 2017 9.353 9.466 8.852 8.943 94,577 -0.38(-4.09%)
Sep 20, 2017 9.529 9.692 9.275 9.325 75,147 +0.01(+0.08%)
Sep 19, 2017 9.395 9.423 9.127 9.318 26,129 -0.01(-0.08%)
Sep 18, 2017 9.176 9.494 9.056 9.325 41,650 +0.17(+1.85%)
Sep 15, 2017 9.099 9.190 8.950 9.155 100,089 +0.08(+0.86%)
Sep 14, 2017 9.049 9.176 8.965 9.078 54,960 +0.01(+0.08%)
Sep 13, 2017 9.318 9.346 8.936 9.070 66,558 -0.32(-3.46%)
Sep 12, 2017 9.882 9.882 9.445 9.395 82,840 -0.44(-4.45%)
Sep 11, 2017 9.600 9.981 9.600 9.833 70,029 +0.17(+1.75%)
Sep 08, 2017 9.783 9.903 9.468 9.663 67,690 -0.12(-1.23%)
Sep 07, 2017 9.918 10.02 9.647 9.783 62,608 -0.01(-0.07%)
Sep 06, 2017 9.755 9.963 9.706 9.790 85,492 +0.23(+2.36%)
Sep 05, 2017 10.03 10.09 9.388 9.565 130,044 -0.32(-3.21%)
Sep 01, 2017 9.762 9.988 9.713 9.882 52,322 +0.06(+0.65%)
Aug 31, 2017 9.903 10.16 9.720 9.819 77,440 -0.01(-0.14%)
Aug 30, 2017 9.882 9.882 9.741 9.833 82,108 -0.05(-0.50%)
Aug 29, 2017 9.579 9.953 9.296 9.882 184,410 +0.21(+2.19%)
Aug 28, 2017 9.995 10.30 9.586 9.670 112,759 -0.12(-1.23%)
Aug 25, 2017 9.106 9.913 8.982 9.790 183,285 +0.73(+8.02%)
Aug 24, 2017 9.028 9.141 8.872 9.063 96,300 +0.07(+0.78%)
Aug 23, 2017 8.781 9.141 8.605 8.993 144,611 +0.16(+1.84%)
Aug 22, 2017 8.534 8.848 8.385 8.831 93,746 +0.35(+4.16%)
Aug 21, 2017 8.823 8.889 8.223 8.478 92,837 -0.27(-3.07%)
Aug 18, 2017 8.576 8.753 8.509 8.746 70,984 +0.15(+1.72%)
Aug 17, 2017 8.767 9.176 8.541 8.598 102,137 -0.17(-1.93%)
Aug 16, 2017 8.703 9.092 8.409 8.767 185,055 +0.10(+1.14%)
Aug 15, 2017 8.936 9.015 8.647 8.668 86,359 -0.22(-2.46%)
Aug 14, 2017 8.470 8.958 8.470 8.887 150,386 +0.52(+6.24%)
Aug 11, 2017 7.828 8.619 7.828 8.365 161,185 +0.54(+6.85%)
Aug 10, 2017 7.729 8.195 7.659 7.828 159,433 +0.20(+2.59%)
Aug 09, 2017 7.694 7.736 7.440 7.631 72,393 -0.06(-0.83%)
Aug 08, 2017 7.835 7.976 7.429 7.694 259,045 -0.35(-4.39%)
Aug 07, 2017 7.588 8.245 7.560 8.047 281,748 +0.80(+11.11%)
Aug 04, 2017 7.052 7.405 7.023 7.242 121,792 +0.21(+3.01%)
Aug 03, 2017 7.165 7.292 6.925 7.031 99,465 -0.12(-1.68%)
Aug 02, 2017 7.362 7.362 7.023 7.151 82,336 -0.20(-2.69%)
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.