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

Genco Shipping & Trading Ltd (NY: GNK )

22.84 +0.13 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 5.880 6.005 5.778 5.887 320,951 +0.00(+0.00%)
Nov 27, 2020 5.645 5.895 5.645 5.887 186,211 +0.24(+4.29%)
Nov 25, 2020 5.755 5.757 5.536 5.645 301,472 -0.12(-2.03%)
Nov 24, 2020 6.247 6.270 5.739 5.763 315,830 -0.49(-7.87%)
Nov 23, 2020 5.708 6.286 5.708 6.254 336,720 +0.48(+8.24%)
Nov 20, 2020 5.700 5.903 5.700 5.778 138,954 +0.01(+0.14%)
Nov 19, 2020 5.778 5.802 5.583 5.770 184,603 -0.01(-0.14%)
Nov 18, 2020 5.599 5.989 5.575 5.778 330,318 +0.16(+2.92%)
Nov 17, 2020 5.560 5.747 5.474 5.614 213,986 -0.04(-0.69%)
Nov 16, 2020 5.544 5.669 5.474 5.653 398,685 +0.21(+3.87%)
Nov 13, 2020 5.388 5.474 5.365 5.442 128,050 +0.14(+2.64%)
Nov 12, 2020 5.365 5.372 5.248 5.302 128,656 -0.07(-1.30%)
Nov 11, 2020 5.450 5.450 5.263 5.372 141,414 -0.05(-1.00%)
Nov 10, 2020 5.466 5.575 5.372 5.427 205,142 -0.02(-0.43%)
Nov 09, 2020 5.520 5.567 5.303 5.450 268,214 +0.33(+6.54%)
Nov 06, 2020 5.022 5.271 4.999 5.115 135,371 +0.09(+1.70%)
Nov 05, 2020 4.991 5.256 4.991 5.030 191,191 -0.04(-0.77%)
Nov 04, 2020 5.045 5.147 4.999 5.069 143,002 -0.02(-0.46%)
Nov 03, 2020 5.084 5.240 5.022 5.092 150,263 +0.00(+0.00%)
Nov 02, 2020 5.061 5.185 5.006 5.092 96,922 +0.06(+1.24%)
Oct 30, 2020 5.115 5.279 4.975 5.030 137,297 -0.10(-1.97%)
Oct 29, 2020 5.108 5.294 4.967 5.131 117,752 +0.01(+0.15%)
Oct 28, 2020 5.442 5.474 5.076 5.123 172,685 -0.47(-8.48%)
Oct 27, 2020 5.653 5.762 5.489 5.598 90,664 -0.08(-1.37%)
Oct 26, 2020 5.840 5.840 5.598 5.676 130,285 -0.24(-4.08%)
Oct 23, 2020 5.840 5.972 5.801 5.917 136,270 +0.12(+2.15%)
Oct 22, 2020 5.715 5.863 5.645 5.793 296,741 +0.07(+1.22%)
Oct 21, 2020 5.793 5.902 5.652 5.723 123,065 -0.03(-0.54%)
Oct 20, 2020 5.653 5.816 5.621 5.754 62,202 +0.15(+2.64%)
Oct 19, 2020 5.660 5.832 5.590 5.606 139,401 -0.09(-1.64%)
Oct 16, 2020 5.878 5.941 5.621 5.699 122,912 -0.18(-3.05%)
Oct 15, 2020 5.660 5.917 5.629 5.878 110,544 +0.09(+1.62%)
Oct 14, 2020 5.684 6.058 5.645 5.785 143,894 +0.09(+1.64%)
Oct 13, 2020 5.723 5.824 5.598 5.692 138,149 -0.10(-1.75%)
Oct 12, 2020 5.793 5.847 5.660 5.793 128,999 -0.04(-0.67%)
Oct 09, 2020 6.050 6.096 5.794 5.832 142,178 -0.16(-2.60%)
Oct 08, 2020 5.840 6.081 5.840 5.987 152,970 +0.19(+3.36%)
Oct 07, 2020 6.019 6.143 5.785 5.793 279,876 -0.27(-4.49%)
Oct 06, 2020 6.283 6.338 6.065 6.065 209,163 -0.19(-3.11%)
Oct 05, 2020 6.143 6.346 6.050 6.260 281,397 +0.21(+3.47%)
Oct 02, 2020 5.551 6.073 5.510 6.050 190,598 +0.38(+6.73%)
Oct 01, 2020 5.396 5.692 5.396 5.668 151,299 +0.30(+5.51%)
Sep 30, 2020 5.341 5.583 5.310 5.372 174,230 +0.10(+1.92%)
Sep 29, 2020 5.232 5.419 5.193 5.271 110,272 +0.03(+0.59%)
Sep 28, 2020 5.333 5.333 5.217 5.240 119,601 +0.04(+0.75%)
Sep 25, 2020 5.178 5.271 5.097 5.201 138,453 +0.06(+1.21%)
Sep 24, 2020 4.944 5.209 4.936 5.139 193,050 +0.18(+3.61%)
Sep 23, 2020 5.014 5.115 4.921 4.960 241,289 -0.01(-0.16%)
Sep 22, 2020 5.154 5.294 4.858 4.967 279,727 -0.18(-3.48%)
Sep 21, 2020 5.520 5.551 5.045 5.147 228,040 -0.53(-9.33%)
Sep 18, 2020 5.824 5.949 5.629 5.676 734,652 -0.11(-1.88%)
Sep 17, 2020 5.676 5.886 5.637 5.785 135,454 -0.02(-0.40%)
Sep 16, 2020 5.575 5.840 5.474 5.808 306,531 +0.25(+4.48%)
Sep 15, 2020 5.723 5.746 5.520 5.559 169,377 -0.13(-2.33%)
Sep 14, 2020 5.419 5.715 5.380 5.692 199,280 +0.32(+5.94%)
Sep 11, 2020 5.209 5.442 5.209 5.372 193,038 +0.19(+3.60%)
Sep 10, 2020 5.115 5.302 5.069 5.185 123,293 +0.12(+2.30%)
Sep 09, 2020 5.115 5.225 5.022 5.069 146,726 -0.02(-0.31%)
Sep 08, 2020 4.944 5.228 4.858 5.084 288,137 +0.14(+2.83%)
Sep 04, 2020 4.921 5.014 4.781 4.944 204,983 +0.11(+2.25%)
Sep 03, 2020 5.038 5.084 4.788 4.835 174,792 -0.19(-3.87%)
Sep 02, 2020 5.069 5.108 4.851 5.030 217,237 -0.10(-1.97%)
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.