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: 4:10 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 (%)
May 31, 2017 6.515 6.749 6.431 6.614 89,593 +0.10(+1.52%)
May 30, 2017 7.094 7.109 6.501 6.515 236,942 -0.77(-10.56%)
May 26, 2017 6.889 7.285 6.847 7.285 74,064 +0.40(+5.85%)
May 25, 2017 7.186 7.242 6.734 6.882 191,946 -0.21(-2.99%)
May 24, 2017 7.066 7.412 7.023 7.094 141,712 -0.13(-1.76%)
May 23, 2017 7.278 7.376 7.009 7.221 58,551 -0.01(-0.20%)
May 22, 2017 7.581 7.581 7.059 7.235 87,679 -0.28(-3.67%)
May 19, 2017 7.059 7.539 7.031 7.511 318,101 +0.56(+8.13%)
May 18, 2017 6.882 7.200 6.882 6.946 97,742 -0.20(-2.77%)
May 17, 2017 7.031 7.221 6.762 7.143 114,608 +0.04(+0.60%)
May 16, 2017 7.214 7.306 6.946 7.101 84,122 -0.11(-1.57%)
May 15, 2017 7.376 7.511 7.115 7.214 84,182 -0.11(-1.54%)
May 12, 2017 7.419 7.511 7.172 7.327 76,259 -0.13(-1.80%)
May 11, 2017 7.631 7.782 7.207 7.461 117,526 -0.11(-1.40%)
May 10, 2017 8.118 8.230 7.306 7.567 149,013 -0.04(-0.56%)
May 09, 2017 6.918 7.680 6.903 7.609 198,526 +0.35(+4.86%)
May 08, 2017 7.412 7.553 7.136 7.256 114,054 -0.04(-0.58%)
May 05, 2017 6.889 7.383 6.889 7.299 120,348 +0.44(+6.49%)
May 04, 2017 7.299 7.659 6.727 6.854 285,414 -0.45(-6.18%)
May 03, 2017 7.652 7.680 7.292 7.306 150,923 -0.38(-4.96%)
May 02, 2017 8.026 8.026 7.412 7.687 185,915 -0.22(-2.77%)
May 01, 2017 8.245 8.245 7.772 7.906 54,543 -0.23(-2.78%)
Apr 28, 2017 8.379 8.463 8.118 8.132 82,242 -0.25(-2.95%)
Apr 27, 2017 8.576 8.760 8.230 8.379 100,364 -0.20(-2.30%)
Apr 26, 2017 8.753 8.802 8.513 8.576 49,246 -0.17(-1.94%)
Apr 25, 2017 8.209 8.943 8.132 8.746 146,967 +0.54(+6.53%)
Apr 24, 2017 8.301 8.365 7.905 8.209 96,416 +0.06(+0.69%)
Apr 21, 2017 8.082 8.329 7.892 8.153 92,055 +0.08(+0.96%)
Apr 20, 2017 8.520 8.520 8.033 8.075 185,219 -0.30(-3.54%)
Apr 19, 2017 8.831 9.085 8.336 8.372 194,143 -0.46(-5.20%)
Apr 18, 2017 8.732 8.887 8.605 8.831 106,567 -0.02(-0.24%)
Apr 17, 2017 9.226 9.226 8.689 8.852 131,061 -0.39(-4.20%)
Apr 13, 2017 9.063 9.353 8.943 9.240 103,948 +0.16(+1.71%)
Apr 12, 2017 9.875 9.995 9.085 9.085 183,414 -0.82(-8.27%)
Apr 11, 2017 10.06 10.28 9.882 9.903 134,632 -0.18(-1.75%)
Apr 10, 2017 10.24 10.58 10.02 10.08 462,081 -0.08(-0.83%)
Apr 07, 2017 8.965 10.22 8.802 10.16 588,230 +1.31(+14.74%)
Apr 06, 2017 8.499 9.169 8.273 8.859 277,153 +0.37(+4.32%)
Apr 05, 2017 8.470 8.647 8.343 8.492 152,777 +0.04(+0.42%)
Apr 04, 2017 8.421 8.647 8.266 8.456 163,915 +0.05(+0.59%)
Apr 03, 2017 8.802 8.802 8.223 8.407 154,831 -0.42(-4.72%)
Mar 31, 2017 8.894 8.950 8.689 8.823 151,141 -0.19(-2.11%)
Mar 30, 2017 8.647 9.268 8.583 9.014 386,275 +0.34(+3.91%)
Mar 29, 2017 8.562 8.816 8.562 8.675 211,577 +0.15(+1.74%)
Mar 28, 2017 8.400 8.725 8.223 8.527 307,867 +0.72(+9.22%)
Mar 27, 2017 7.786 7.948 7.554 7.807 74,438 -0.13(-1.60%)
Mar 24, 2017 7.991 8.153 7.814 7.934 103,080 +0.08(+0.99%)
Mar 23, 2017 7.525 7.878 7.525 7.856 112,590 +0.25(+3.25%)
Mar 22, 2017 7.412 8.033 7.412 7.609 194,789 +0.07(+0.94%)
Mar 21, 2017 8.887 8.936 7.405 7.539 375,200 -1.28(-14.49%)
Mar 20, 2017 8.569 8.965 8.425 8.816 272,648 +0.18(+2.13%)
Mar 17, 2017 8.386 8.679 7.927 8.633 262,967 +0.23(+2.77%)
Mar 16, 2017 8.470 8.894 8.230 8.400 353,367 +0.04(+0.51%)
Mar 15, 2017 8.167 8.470 8.082 8.358 329,089 +0.27(+3.32%)
Mar 14, 2017 8.054 8.181 7.588 8.089 145,263 +0.03(+0.35%)
Mar 13, 2017 7.447 8.096 7.447 8.061 252,554 +0.53(+7.03%)
Mar 10, 2017 7.334 7.553 7.151 7.532 107,557 +0.34(+4.71%)
Mar 09, 2017 7.235 7.263 7.059 7.193 95,542 -0.04(-0.49%)
Mar 08, 2017 7.503 7.518 7.129 7.228 66,814 -0.22(-2.94%)
Mar 07, 2017 7.772 7.800 7.249 7.447 93,568 -0.34(-4.35%)
Mar 06, 2017 8.202 8.598 7.659 7.786 114,504 -0.41(-5.00%)
Mar 03, 2017 8.372 8.372 8.188 8.195 101,639 -0.01(-0.17%)
Mar 02, 2017 8.167 8.397 7.489 8.209 183,064 -0.24(-2.84%)
Mar 01, 2017 8.259 8.470 8.159 8.449 105,457 +0.28(+3.37%)
Feb 28, 2017 8.195 8.223 8.047 8.174 197,330 -0.05(-0.60%)
Feb 27, 2017 7.899 8.273 7.814 8.223 114,969 +0.20(+2.55%)
Feb 24, 2017 8.245 8.329 7.779 8.019 301,641 -0.25(-3.07%)
Feb 23, 2017 8.470 8.682 7.998 8.273 325,669 -0.11(-1.35%)
Feb 22, 2017 8.146 8.414 7.765 8.386 306,350 +0.37(+4.58%)
Feb 21, 2017 6.953 8.082 6.953 8.019 548,798 +1.05(+15.10%)
Feb 17, 2017 6.967 6.967 6.967 0 +0.11(+1.54%)
Feb 16, 2017 6.974 7.101 6.791 6.861 155,298 -0.10(-1.42%)
Feb 15, 2017 7.073 7.129 6.939 6.960 168,910 -0.04(-0.60%)
Feb 14, 2017 7.108 7.327 6.826 7.002 368,831 +0.02(+0.30%)
Feb 13, 2017 6.882 7.002 6.741 6.981 541,078 +0.32(+4.88%)
Feb 10, 2017 6.494 6.706 6.494 6.656 162,973 +0.20(+3.17%)
Feb 09, 2017 6.353 6.663 6.353 6.452 92,874 +0.18(+2.93%)
Feb 08, 2017 6.303 6.487 6.063 6.268 144,209 -0.04(-0.67%)
Feb 07, 2017 6.431 6.543 6.212 6.311 92,594 -0.17(-2.61%)
Feb 06, 2017 6.642 7.023 6.149 6.480 418,282 -0.15(-2.24%)
Feb 03, 2017 6.551 6.699 6.452 6.628 217,494 +0.14(+2.18%)
Feb 02, 2017 6.494 6.501 6.416 6.487 78,617 -0.01(-0.22%)
Feb 01, 2017 6.889 6.889 6.409 6.501 144,334 -0.17(-2.54%)
Jan 31, 2017 6.706 6.875 6.494 6.671 137,488 +0.12(+1.83%)
Jan 30, 2017 6.939 7.016 6.508 6.551 108,993 -0.20(-2.93%)
Jan 27, 2017 7.496 7.532 6.409 6.748 290,245 -0.76(-10.15%)
Jan 26, 2017 7.842 8.096 7.426 7.511 291,783 -0.43(-5.42%)
Jan 25, 2017 7.588 8.019 7.263 7.941 182,427 +0.33(+4.36%)
Jan 24, 2017 8.188 8.188 7.412 7.609 273,221 -0.73(-8.80%)
Jan 23, 2017 7.906 8.689 7.835 8.343 470,445 +0.77(+10.16%)
Jan 20, 2017 7.242 8.012 7.200 7.574 357,829 +0.37(+5.09%)
Jan 19, 2017 6.974 7.581 6.974 7.207 231,651 +0.35(+5.15%)
Jan 18, 2017 6.600 7.751 6.448 6.854 403,399 +0.28(+4.30%)
Jan 17, 2017 6.261 6.671 6.261 6.572 147,476 +0.30(+4.84%)
Jan 13, 2017 6.268 6.268 6.268 0 +0.56(+9.90%)
Jan 12, 2017 5.696 5.972 5.661 5.703 81,535 +0.06(+1.00%)
Jan 11, 2017 5.513 5.809 5.407 5.647 77,995 +0.17(+3.09%)
Jan 10, 2017 5.513 5.626 5.287 5.478 46,526 -0.01(-0.13%)
Jan 09, 2017 5.576 5.647 5.421 5.485 75,749 +0.06(+1.17%)
Jan 06, 2017 5.647 5.668 5.421 5.421 101,030 -0.46(-7.80%)
Jan 05, 2017 5.859 6.134 5.675 5.880 189,210 +0.09(+1.59%)
Jan 04, 2017 5.414 5.859 5.329 5.788 83,258 +0.39(+7.19%)
Jan 03, 2017 5.294 5.718 5.111 5.400 211,489 +0.19(+3.66%)
Dec 30, 2016 5.209 5.209 5.209 0 +0.06(+1.10%)
Dec 29, 2016 5.139 5.202 5.139 5.153 12,489 +0.00(+0.00%)
Dec 28, 2016 5.054 5.209 4.948 5.153 157,481 +0.09(+1.81%)
Dec 27, 2016 4.941 5.113 4.941 5.061 26,602 +0.13(+2.57%)
Dec 23, 2016 4.934 4.934 4.934 0 -0.06(-1.13%)
Dec 22, 2016 5.089 5.216 4.920 4.991 103,363 -0.09(-1.81%)
Dec 21, 2016 5.358 5.586 5.082 5.082 45,288 -0.23(-4.38%)
Dec 20, 2016 5.746 5.850 5.118 5.315 119,268 -0.39(-6.81%)
Dec 19, 2016 5.894 6.120 5.591 5.703 81,206 -0.19(-3.23%)
Dec 16, 2016 6.275 6.509 5.379 5.894 207,023 -0.56(-8.74%)
Dec 15, 2016 4.828 6.543 4.765 6.459 325,155 +1.69(+35.35%)
Dec 14, 2016 4.814 4.927 4.736 4.772 92,050 -0.11(-2.17%)
Dec 13, 2016 5.019 5.118 4.814 4.878 78,965 -0.11(-2.26%)
Dec 12, 2016 4.941 5.202 4.871 4.991 51,808 -0.07(-1.39%)
Dec 09, 2016 5.125 5.138 4.497 5.061 366,855 -0.20(-3.76%)
Dec 08, 2016 5.569 5.660 5.223 5.259 153,997 -0.30(-5.34%)
Dec 07, 2016 5.428 5.666 5.395 5.555 70,278 +0.13(+2.47%)
Dec 06, 2016 5.703 5.703 5.342 5.421 73,514 -0.22(-3.88%)
Dec 05, 2016 5.873 5.922 5.442 5.640 142,778 -0.29(-4.88%)
Dec 02, 2016 6.127 6.359 5.788 5.929 57,496 -0.28(-4.55%)
Dec 01, 2016 6.289 6.395 6.127 6.212 70,365 +0.00(+0.00%)
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%)
Sep 01, 2016 3.318 3.366 2.767 2.943 167,614 -0.28(-8.75%)
Aug 31, 2016 3.240 3.402 3.099 3.226 68,707 +0.01(+0.22%)
Aug 30, 2016 3.353 3.381 3.156 3.219 36,989 -0.10(-2.98%)
Aug 29, 2016 3.473 3.644 3.176 3.318 118,287 -0.15(-4.28%)
Aug 26, 2016 2.943 3.847 2.943 3.466 960,584 +0.54(+18.31%)
Aug 25, 2016 2.816 3.099 2.816 2.929 53,527 +0.11(+3.75%)
Aug 24, 2016 2.718 2.965 2.718 2.824 61,585 +0.02(+0.76%)
Aug 23, 2016 2.725 2.802 2.661 2.802 13,593 +0.14(+5.30%)
Aug 22, 2016 2.838 2.838 2.557 2.661 30,977 -0.20(-6.91%)
Aug 19, 2016 2.901 2.936 2.697 2.859 30,314 +0.00(+0.00%)
Aug 18, 2016 2.781 2.945 2.781 2.859 11,720 +0.09(+3.32%)
Aug 17, 2016 2.958 2.965 2.661 2.767 77,884 -0.17(-5.77%)
Aug 16, 2016 3.360 3.360 2.859 2.936 145,014 -0.43(-12.75%)
Aug 15, 2016 3.459 3.551 3.247 3.366 54,314 -0.12(-3.48%)
Aug 12, 2016 3.558 3.579 3.459 3.487 30,362 -0.04(-1.20%)
Aug 11, 2016 3.635 3.734 3.529 3.529 41,794 -0.11(-2.91%)
Aug 10, 2016 3.663 3.678 3.607 3.635 30,848 +0.01(+0.39%)
Aug 09, 2016 3.727 3.737 3.607 3.621 41,190 +0.01(+0.20%)
Aug 08, 2016 3.741 3.741 3.614 3.614 25,685 -0.15(-3.94%)
Aug 05, 2016 3.663 3.791 3.642 3.762 27,859 +0.13(+3.70%)
Aug 04, 2016 3.953 4.026 3.607 3.628 55,776 -0.43(-10.68%)
Aug 03, 2016 4.059 4.129 3.953 4.062 26,755 -0.05(-1.29%)
Aug 02, 2016 4.023 4.493 3.981 4.115 151,975 +0.10(+2.46%)
Aug 01, 2016 4.151 4.263 3.953 4.016 66,771 -0.13(-3.07%)
Jul 29, 2016 4.228 4.228 4.094 4.143 27,414 -0.08(-2.00%)
Jul 28, 2016 4.263 4.320 4.200 4.228 68,499 -0.11(-2.60%)
Jul 27, 2016 4.263 4.362 4.235 4.341 26,785 -0.01(-0.32%)
Jul 26, 2016 4.405 4.416 4.249 4.355 43,329 -0.13(-2.83%)
Jul 25, 2016 4.892 4.892 4.313 4.482 61,091 -0.37(-7.70%)
Jul 22, 2016 5.012 5.209 4.715 4.856 83,098 -0.12(-2.41%)
Jul 21, 2016 4.419 5.287 4.383 4.976 383,665 +0.64(+14.63%)
Jul 20, 2016 4.369 4.419 4.341 4.341 22,280 -0.10(-2.23%)
Jul 19, 2016 4.207 4.467 4.207 4.440 29,734 +0.20(+4.83%)
Jul 18, 2016 4.242 4.573 4.235 4.235 73,936 -0.04(-0.83%)
Jul 15, 2016 4.673 4.677 4.271 4.271 23,083 -0.36(-7.77%)
Jul 14, 2016 4.719 4.765 4.609 4.631 40,619 -0.15(-3.10%)
Jul 13, 2016 4.743 4.941 4.708 4.779 131,606 +0.05(+1.04%)
Jul 12, 2016 4.412 5.096 4.412 4.729 98,217 +0.48(+11.30%)
Jul 11, 2016 4.299 4.511 4.101 4.249 94,774 +0.11(+2.73%)
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.