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

Genco Shipping & Trading Ltd (NY: GNK )

21.64 -0.49 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2019 7.856 7.973 7.848 7.863 162,747 -0.01(-0.09%)
Dec 30, 2019 7.774 8.063 7.774 7.871 145,916 +0.02(+0.28%)
Dec 27, 2019 8.048 8.107 7.735 7.848 398,698 -0.19(-2.39%)
Dec 26, 2019 8.011 8.307 7.952 8.041 800,009 +0.07(+0.93%)
Dec 24, 2019 7.959 8.100 7.952 7.967 264,583 +0.00(+0.00%)
Dec 23, 2019 7.959 8.041 7.922 7.967 276,587 +0.03(+0.37%)
Dec 20, 2019 7.885 7.974 7.774 7.937 388,703 +0.04(+0.56%)
Dec 19, 2019 7.530 8.055 7.530 7.893 647,305 +0.43(+5.75%)
Dec 18, 2019 7.182 7.478 7.115 7.463 579,210 +0.31(+4.35%)
Dec 17, 2019 7.219 7.278 7.115 7.152 181,074 -0.04(-0.51%)
Dec 16, 2019 7.249 7.404 7.182 7.189 259,467 +0.00(+0.00%)
Dec 13, 2019 7.382 7.486 7.145 7.189 221,229 -0.18(-2.41%)
Dec 12, 2019 7.552 7.626 7.330 7.367 221,570 -0.23(-3.02%)
Dec 11, 2019 7.715 7.730 7.530 7.597 182,655 -0.13(-1.72%)
Dec 10, 2019 7.552 7.811 7.537 7.730 350,648 +0.16(+2.15%)
Dec 09, 2019 7.545 7.648 7.493 7.567 184,140 +0.01(+0.20%)
Dec 06, 2019 7.500 7.685 7.500 7.552 205,156 +0.15(+2.00%)
Dec 05, 2019 7.567 7.609 7.389 7.404 188,594 -0.13(-1.67%)
Dec 04, 2019 7.530 7.656 7.434 7.530 274,433 +0.10(+1.40%)
Dec 03, 2019 7.574 7.623 7.226 7.426 271,918 -0.27(-3.56%)
Dec 02, 2019 7.871 7.908 7.671 7.700 328,937 -0.07(-0.95%)
Nov 29, 2019 7.774 7.900 7.759 7.774 880,999 -0.01(-0.10%)
Nov 27, 2019 7.715 7.811 7.671 7.782 399,373 +0.10(+1.35%)
Nov 26, 2019 7.648 7.797 7.571 7.678 307,720 +0.04(+0.48%)
Nov 25, 2019 7.589 7.700 7.552 7.641 389,430 -0.01(-0.10%)
Nov 22, 2019 7.693 7.789 7.545 7.648 417,471 -0.01(-0.19%)
Nov 21, 2019 7.567 7.708 7.512 7.663 226,265 +0.10(+1.27%)
Nov 20, 2019 7.560 7.789 7.352 7.567 470,924 +0.00(+0.00%)
Nov 19, 2019 7.666 7.694 7.503 7.567 469,575 -0.10(-1.29%)
Nov 18, 2019 7.715 7.758 7.616 7.666 277,808 -0.02(-0.28%)
Nov 15, 2019 7.786 7.863 7.609 7.687 277,811 +0.03(+0.37%)
Nov 14, 2019 7.652 7.828 7.631 7.659 322,072 -0.03(-0.37%)
Nov 13, 2019 7.998 8.020 7.648 7.687 406,199 -0.32(-4.05%)
Nov 12, 2019 7.849 8.343 7.751 8.012 664,980 +0.15(+1.89%)
Nov 11, 2019 7.863 7.892 7.623 7.863 423,249 -0.20(-2.54%)
Nov 08, 2019 7.715 8.096 7.503 8.068 714,573 +0.40(+5.15%)
Nov 07, 2019 7.440 7.928 7.108 7.673 1,034,236 +0.68(+9.80%)
Nov 06, 2019 7.320 7.320 6.805 6.988 468,759 -0.36(-4.90%)
Nov 05, 2019 7.525 7.722 7.313 7.348 343,043 -0.15(-1.98%)
Nov 04, 2019 7.313 7.585 7.292 7.496 315,429 +0.28(+3.91%)
Nov 01, 2019 7.009 7.221 7.009 7.214 184,026 +0.24(+3.44%)
Oct 31, 2019 7.383 7.383 6.903 6.974 321,362 -0.40(-5.45%)
Oct 30, 2019 7.609 7.652 7.313 7.376 268,636 -0.28(-3.69%)
Oct 29, 2019 7.525 7.729 7.391 7.659 341,132 +0.08(+1.02%)
Oct 28, 2019 7.574 7.800 7.532 7.581 370,343 +0.16(+2.19%)
Oct 25, 2019 7.772 7.803 7.405 7.419 445,546 -0.42(-5.32%)
Oct 24, 2019 7.765 8.139 7.765 7.835 681,415 +0.08(+1.00%)
Oct 23, 2019 7.080 7.758 7.080 7.758 750,359 +0.73(+10.45%)
Oct 22, 2019 7.052 7.059 6.914 7.023 198,579 -0.05(-0.70%)
Oct 21, 2019 7.129 7.292 7.016 7.073 129,633 -0.01(-0.20%)
Oct 18, 2019 7.136 7.306 7.016 7.087 287,019 -0.11(-1.57%)
Oct 17, 2019 7.242 7.355 7.172 7.200 155,511 +0.00(+0.00%)
Oct 16, 2019 6.974 7.292 6.974 7.200 258,678 +0.20(+2.82%)
Oct 15, 2019 7.165 7.256 6.967 7.002 272,889 -0.13(-1.88%)
Oct 14, 2019 7.242 7.320 7.031 7.136 295,416 -0.18(-2.51%)
Oct 11, 2019 7.433 7.588 7.242 7.320 469,204 +0.07(+0.97%)
Oct 10, 2019 6.960 7.263 6.882 7.249 371,146 +0.36(+5.23%)
Oct 09, 2019 6.649 6.911 6.607 6.889 207,495 +0.33(+5.06%)
Oct 08, 2019 6.671 6.722 6.459 6.558 253,146 -0.18(-2.62%)
Oct 07, 2019 6.635 6.918 6.635 6.734 262,094 +0.08(+1.27%)
Oct 04, 2019 6.360 6.663 6.346 6.649 143,084 +0.35(+5.49%)
Oct 03, 2019 6.141 6.360 6.078 6.303 294,193 +0.13(+2.06%)
Oct 02, 2019 6.226 6.311 6.106 6.176 173,731 -0.12(-1.91%)
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.