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 (%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.27(+2.75%)
Mar 28, 2018 10.42 10.45 9.656 9.769 328,364 -0.73(-6.99%)
Mar 27, 2018 10.53 10.91 10.43 10.50 166,539 -0.08(-0.80%)
Mar 26, 2018 10.53 10.65 10.37 10.59 198,270 +0.23(+2.25%)
Mar 23, 2018 10.76 10.94 10.33 10.36 306,119 -0.36(-3.36%)
Mar 22, 2018 10.88 11.09 10.67 10.72 181,051 -0.23(-2.13%)
Mar 21, 2018 10.65 11.18 10.65 10.95 185,578 +0.30(+2.78%)
Mar 20, 2018 10.86 10.94 10.59 10.65 125,886 -0.19(-1.76%)
Mar 19, 2018 10.85 10.89 10.53 10.84 134,846 +0.01(+0.06%)
Mar 16, 2018 10.79 11.08 10.60 10.84 259,636 +0.09(+0.85%)
Mar 15, 2018 11.15 11.22 10.64 10.74 181,309 -0.40(-3.61%)
Mar 14, 2018 10.95 11.34 10.76 11.15 378,711 +0.23(+2.07%)
Mar 13, 2018 11.25 11.50 10.76 10.92 494,533 -0.23(-2.03%)
Mar 12, 2018 10.91 11.29 10.70 11.15 583,363 +0.71(+6.76%)
Mar 09, 2018 10.53 10.68 10.24 10.44 143,151 +0.02(+0.20%)
Mar 08, 2018 10.22 10.47 10.15 10.42 74,653 +0.20(+2.00%)
Mar 07, 2018 10.18 10.21 92,692 -0.35(-3.28%)
Mar 06, 2018 10.52 10.72 10.38 10.56 165,088 +0.08(+0.74%)
Mar 05, 2018 10.09 10.61 10.08 10.48 267,081 +0.37(+3.63%)
Mar 02, 2018 9.805 10.16 9.706 10.12 115,150 +0.25(+2.50%)
Mar 01, 2018 9.713 10.24 9.430 9.868 232,715 +0.16(+1.60%)
Feb 28, 2018 9.769 10.43 9.699 9.713 211,038 +0.05(+0.51%)
Feb 27, 2018 9.678 9.790 9.628 9.663 106,210 -0.04(-0.44%)
Feb 26, 2018 9.579 9.720 9.217 9.706 53,805 +0.19(+2.00%)
Feb 23, 2018 9.769 9.812 9.402 9.515 46,488 -0.18(-1.82%)
Feb 22, 2018 9.656 9.853 9.656 9.692 43,040 +0.06(+0.59%)
Feb 21, 2018 9.798 9.854 9.550 9.635 55,073 -0.13(-1.30%)
Feb 20, 2018 9.459 9.939 9.459 9.762 86,754 +0.25(+2.67%)
Feb 16, 2018 9.508 9.508 9.508 0 +0.10(+1.05%)
Feb 15, 2018 9.268 9.437 9.070 9.409 87,115 +0.26(+2.86%)
Feb 14, 2018 9.035 9.254 8.923 9.148 57,314 +0.06(+0.70%)
Feb 13, 2018 9.000 9.176 8.894 9.085 87,280 +0.00(+0.00%)
Feb 12, 2018 8.894 9.310 8.880 9.085 128,987 +0.30(+3.46%)
Feb 09, 2018 8.746 8.859 8.527 8.781 239,586 +0.16(+1.80%)
Feb 08, 2018 8.795 8.929 8.605 8.626 95,223 -0.20(-2.24%)
Feb 07, 2018 8.887 8.887 8.598 8.823 83,938 -0.04(-0.48%)
Feb 06, 2018 8.223 9.035 8.223 8.866 105,250 +0.22(+2.51%)
Feb 05, 2018 8.753 9.120 8.576 8.649 89,076 -0.24(-2.68%)
Feb 02, 2018 9.035 9.085 8.781 8.887 94,438 -0.28(-3.00%)
Feb 01, 2018 9.113 9.332 8.859 9.162 100,676 -0.02(-0.23%)
Jan 31, 2018 9.106 9.444 8.993 9.183 159,259 +0.14(+1.56%)
Jan 30, 2018 9.558 9.558 8.901 9.042 240,410 -0.63(-6.50%)
Jan 29, 2018 10.02 10.07 9.572 9.670 136,518 -0.37(-3.72%)
Jan 26, 2018 10.09 10.09 9.847 10.04 96,984 +0.04(+0.42%)
Jan 25, 2018 9.960 10.18 9.819 10.00 131,164 +0.15(+1.50%)
Jan 24, 2018 10.03 10.33 9.720 9.854 97,034 -0.10(-0.99%)
Jan 23, 2018 10.20 10.23 9.826 9.953 116,456 -0.27(-2.62%)
Jan 22, 2018 9.776 10.31 9.706 10.22 83,004 +0.44(+4.55%)
Jan 19, 2018 9.670 9.875 9.466 9.776 74,769 +0.08(+0.80%)
Jan 18, 2018 9.910 10.19 9.628 9.699 128,092 -0.19(-1.93%)
Jan 17, 2018 9.925 9.981 9.487 9.889 193,229 +0.03(+0.29%)
Jan 16, 2018 10.26 10.54 9.713 9.861 544,059 -0.20(-2.03%)
Jan 12, 2018 10.07 10.07 10.07 0 +0.80(+8.69%)
Jan 11, 2018 9.318 9.487 9.243 9.261 99,024 -0.12(-1.28%)
Jan 10, 2018 9.473 9.556 9.318 9.381 113,058 -0.12(-1.26%)
Jan 09, 2018 9.649 9.713 9.459 9.501 89,076 -0.11(-1.10%)
Jan 08, 2018 9.854 9.861 9.515 9.607 81,226 -0.18(-1.87%)
Jan 05, 2018 9.960 10.08 9.762 9.790 100,332 -0.10(-1.00%)
Jan 04, 2018 9.536 10.12 9.459 9.889 170,960 +0.37(+3.93%)
Jan 03, 2018 9.388 9.748 9.388 9.515 91,670 +0.15(+1.58%)
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.