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

Genco Shipping & Trading Ltd (NY: GNK )

22.20 +0.55 (+2.56%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Nov 30, 2016 6.416 6.487 6.113 6.212 110,121 -0.12(-1.90%)
Nov 29, 2016 5.711 6.473 5.690 6.332 140,741 +0.56(+9.66%)
Nov 28, 2016 5.654 6.082 5.654 5.774 114,827 +0.16(+2.76%)
Nov 25, 2016 5.802 5.929 5.576 5.619 43,534 -0.24(-4.10%)
Nov 23, 2016 5.859 5.859 5.859 0 -0.04(-0.72%)
Nov 22, 2016 6.176 6.360 5.654 5.901 133,265 -0.46(-7.21%)
Nov 21, 2016 6.353 6.445 5.915 6.360 190,384 -0.08(-1.31%)
Nov 18, 2016 6.099 6.783 5.859 6.445 330,715 +0.31(+5.06%)
Nov 17, 2016 8.294 8.470 5.901 6.134 1,079,632 -2.02(-24.76%)
Nov 16, 2016 7.863 10.41 7.765 8.153 2,272,533 +0.85(+11.59%)
Nov 15, 2016 6.423 7.913 5.785 7.306 1,926,752 +1.48(+25.45%)
Nov 14, 2016 4.856 5.922 4.807 5.823 891,969 +0.92(+18.71%)
Nov 11, 2016 5.118 5.294 4.609 4.906 351,991 +0.00(+0.00%)
Nov 10, 2016 4.136 5.167 4.136 4.906 330,044 +0.80(+19.62%)
Nov 09, 2016 3.882 4.165 3.769 4.101 87,540 +0.18(+4.50%)
Nov 08, 2016 3.925 3.925 3.826 3.925 48,560 -0.01(-0.36%)
Nov 07, 2016 3.847 4.101 3.819 3.939 217,759 +0.02(+0.54%)
Nov 04, 2016 3.925 4.073 3.875 3.918 87,155 +0.02(+0.54%)
Nov 03, 2016 3.918 4.143 3.854 3.896 110,156 -0.11(-2.65%)
Nov 02, 2016 4.108 4.158 3.896 4.002 76,061 -0.16(-3.74%)
Nov 01, 2016 4.616 4.725 4.158 4.158 201,705 -0.46(-9.94%)
Oct 31, 2016 4.602 4.765 4.398 4.616 151,253 +0.25(+5.65%)
Oct 28, 2016 4.518 4.701 4.355 4.369 164,211 -0.20(-4.33%)
Oct 27, 2016 4.412 4.722 4.341 4.567 175,208 +0.30(+6.94%)
Oct 26, 2016 4.151 4.461 4.066 4.271 152,315 +0.19(+4.67%)
Oct 25, 2016 4.002 4.193 3.988 4.080 70,392 +0.09(+2.30%)
Oct 24, 2016 3.896 4.443 3.896 3.988 238,175 +0.18(+4.82%)
Oct 21, 2016 3.882 3.889 3.748 3.805 142,545 +0.09(+2.47%)
Oct 20, 2016 3.791 3.953 3.678 3.713 165,258 -0.15(-3.84%)
Oct 19, 2016 3.812 3.911 3.798 3.861 82,259 +0.01(+0.18%)
Oct 18, 2016 3.819 3.954 3.741 3.854 74,898 +0.07(+1.87%)
Oct 17, 2016 3.776 3.882 3.776 3.783 61,597 +0.00(+0.00%)
Oct 14, 2016 3.755 3.812 3.706 3.783 49,819 +0.04(+0.94%)
Oct 13, 2016 3.565 3.812 3.529 3.748 58,490 -0.03(-0.75%)
Oct 12, 2016 3.882 4.038 3.642 3.776 39,674 -0.13(-3.43%)
Oct 11, 2016 3.798 3.924 3.798 3.911 53,574 -0.04(-0.89%)
Oct 10, 2016 4.073 4.165 3.833 3.946 328,585 -0.30(-7.14%)
Oct 07, 2016 4.235 4.553 4.151 4.249 892,045 -0.32(-7.10%)
Oct 06, 2016 3.388 5.823 3.318 4.574 9,900,875 +1.39(+43.68%)
Oct 05, 2016 3.134 3.271 2.945 3.183 69,559 +0.11(+3.44%)
Oct 04, 2016 3.183 3.225 3.075 3.078 19,354 -0.19(-5.83%)
Oct 03, 2016 3.268 3.268 3.268 3.268 170 +0.04(+1.09%)
Sep 30, 2016 3.233 3.480 3.191 3.233 120,257 +0.06(+1.78%)
Sep 29, 2016 3.240 3.295 3.049 3.176 97,330 -0.24(-7.02%)
Sep 28, 2016 3.416 3.416 3.416 3.416 141 +0.03(+0.83%)
Sep 27, 2016 3.332 3.543 3.277 3.388 26,348 +0.05(+1.48%)
Sep 26, 2016 3.473 3.529 3.339 3.339 25,161 -0.12(-3.47%)
Sep 23, 2016 3.529 3.623 3.459 3.459 70,641 +0.07(+2.08%)
Sep 22, 2016 3.565 3.882 3.388 3.388 202,025 -0.14(-4.00%)
Sep 21, 2016 3.381 3.601 3.374 3.529 66,948 +0.21(+6.38%)
Sep 20, 2016 3.543 3.616 3.318 3.318 30,661 -0.18(-5.24%)
Sep 19, 2016 3.388 3.617 3.381 3.501 135,916 +0.24(+7.36%)
Sep 16, 2016 3.120 3.445 3.075 3.261 87,679 +0.07(+2.21%)
Sep 15, 2016 3.240 3.240 3.141 3.191 21,237 -0.01(-0.22%)
Sep 14, 2016 3.169 3.296 3.108 3.198 35,812 -0.07(-2.16%)
Sep 13, 2016 3.565 3.586 3.268 3.268 69,389 -0.23(-6.65%)
Sep 12, 2016 3.275 3.755 3.229 3.501 106,864 +0.14(+4.20%)
Sep 09, 2016 3.508 3.515 3.191 3.360 60,071 -0.06(-1.86%)
Sep 08, 2016 3.339 3.607 3.301 3.423 73,045 +0.14(+4.30%)
Sep 07, 2016 3.035 3.402 3.035 3.282 81,170 +0.25(+8.39%)
Sep 06, 2016 3.148 3.148 2.986 3.028 46,686 -0.01(-0.46%)
Sep 02, 2016 3.035 3.042 3.042 3.042 8,925 +0.10(+3.36%)
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.