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

Genco Shipping & Trading Ltd (NY: GNK )

21.55 +0.32 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.22 10.22 10.22 0 +0.27(+2.75%)
Mar 28, 2018 10.61 10.65 9.834 9.949 322,435 -0.75(-6.99%)
Mar 27, 2018 10.73 11.11 10.62 10.70 163,532 -0.09(-0.80%)
Mar 26, 2018 10.73 10.85 10.56 10.78 194,690 +0.24(+2.25%)
Mar 23, 2018 10.96 11.14 10.52 10.55 300,591 -0.37(-3.36%)
Mar 22, 2018 11.08 11.29 10.87 10.91 177,782 -0.24(-2.13%)
Mar 21, 2018 10.85 11.39 10.85 11.15 182,227 +0.30(+2.78%)
Mar 20, 2018 11.06 11.14 10.78 10.85 123,613 -0.19(-1.76%)
Mar 19, 2018 11.05 11.09 10.73 11.04 132,411 +0.01(+0.07%)
Mar 16, 2018 10.99 11.28 10.79 11.03 254,948 +0.09(+0.85%)
Mar 15, 2018 11.36 11.43 10.84 10.94 178,035 -0.41(-3.61%)
Mar 14, 2018 11.15 11.55 10.96 11.35 371,873 +0.23(+2.07%)
Mar 13, 2018 11.46 11.71 10.96 11.12 485,604 -0.23(-2.03%)
Mar 12, 2018 11.11 11.49 10.90 11.35 572,830 +0.72(+6.76%)
Mar 09, 2018 10.73 10.88 10.43 10.63 140,566 +0.02(+0.20%)
Mar 08, 2018 10.41 10.66 10.34 10.61 73,305 +0.21(+2.00%)
Mar 07, 2018 10.37 10.40 91,018 -0.35(-3.28%)
Mar 06, 2018 10.71 10.92 10.57 10.75 162,107 +0.08(+0.74%)
Mar 05, 2018 10.28 10.80 10.27 10.68 262,258 +0.37(+3.63%)
Mar 02, 2018 9.985 10.34 9.884 10.30 113,071 +0.25(+2.50%)
Mar 01, 2018 9.891 10.42 9.604 10.05 228,513 +0.16(+1.60%)
Feb 28, 2018 9.949 10.62 9.877 9.891 207,228 +0.05(+0.51%)
Feb 27, 2018 9.855 9.971 9.805 9.841 104,292 -0.04(-0.44%)
Feb 26, 2018 9.755 9.899 9.387 9.884 52,834 +0.19(+2.00%)
Feb 23, 2018 9.949 9.992 9.575 9.690 45,648 -0.18(-1.82%)
Feb 22, 2018 9.834 10.03 9.834 9.870 42,263 +0.06(+0.59%)
Feb 21, 2018 9.978 10.04 9.726 9.812 54,079 -0.13(-1.30%)
Feb 20, 2018 9.633 10.12 9.633 9.942 85,188 +0.26(+2.67%)
Feb 16, 2018 9.683 9.683 9.683 0 +0.10(+1.05%)
Feb 15, 2018 9.439 9.610 9.237 9.582 85,542 +0.27(+2.85%)
Feb 14, 2018 9.201 9.424 9.087 9.316 56,279 +0.06(+0.70%)
Feb 13, 2018 9.165 9.345 9.058 9.252 85,704 +0.00(+0.00%)
Feb 12, 2018 9.058 9.482 9.043 9.252 126,658 +0.31(+3.46%)
Feb 09, 2018 8.907 9.022 8.684 8.943 235,260 +0.16(+1.80%)
Feb 08, 2018 8.957 9.094 8.763 8.784 93,504 -0.20(-2.24%)
Feb 07, 2018 9.050 9.050 8.756 8.986 82,422 -0.04(-0.48%)
Feb 06, 2018 8.375 9.201 8.375 9.029 103,350 +0.22(+2.51%)
Feb 05, 2018 8.914 9.288 8.734 8.808 87,468 -0.24(-2.68%)
Feb 02, 2018 9.201 9.252 8.943 9.050 92,733 -0.28(-3.00%)
Feb 01, 2018 9.280 9.503 9.022 9.331 98,858 -0.02(-0.23%)
Jan 31, 2018 9.273 9.618 9.158 9.352 156,383 +0.14(+1.56%)
Jan 30, 2018 9.733 9.733 9.065 9.209 236,069 -0.64(-6.50%)
Jan 29, 2018 10.20 10.25 9.748 9.848 134,053 -0.38(-3.72%)
Jan 26, 2018 10.28 10.28 10.03 10.23 95,233 +0.04(+0.42%)
Jan 25, 2018 10.14 10.37 9.999 10.19 128,796 +0.15(+1.50%)
Jan 24, 2018 10.21 10.52 9.899 10.04 95,282 -0.10(-0.99%)
Jan 23, 2018 10.39 10.42 10.01 10.14 114,354 -0.27(-2.62%)
Jan 22, 2018 9.956 10.50 9.884 10.41 81,506 +0.45(+4.55%)
Jan 19, 2018 9.848 10.06 9.640 9.956 73,419 +0.08(+0.80%)
Jan 18, 2018 10.09 10.37 9.805 9.877 125,779 -0.19(-1.93%)
Jan 17, 2018 10.11 10.16 9.661 10.07 189,740 +0.03(+0.29%)
Jan 16, 2018 10.45 10.73 9.891 10.04 534,235 -0.21(-2.03%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.82(+8.69%)
Jan 11, 2018 9.489 9.661 9.413 9.431 97,236 -0.12(-1.28%)
Jan 10, 2018 9.647 9.732 9.489 9.554 111,016 -0.12(-1.26%)
Jan 09, 2018 9.827 9.891 9.633 9.676 87,468 -0.11(-1.10%)
Jan 08, 2018 10.04 10.04 9.690 9.784 79,760 -0.19(-1.87%)
Jan 05, 2018 10.14 10.26 9.942 9.971 98,520 -0.10(-1.00%)
Jan 04, 2018 9.712 10.31 9.633 10.07 167,873 +0.38(+3.93%)
Jan 03, 2018 9.561 9.927 9.561 9.690 90,015 +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.