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

Genco Shipping & Trading Ltd (NY: GNK )

22.95 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2017 6.685 6.908 6.606 6.807 101,304 +0.19(+2.82%)
Jun 29, 2017 6.563 6.735 6.477 6.620 91,282 +0.06(+0.99%)
Jun 28, 2017 6.771 6.793 6.477 6.556 96,838 -0.08(-1.19%)
Jun 27, 2017 6.678 7.160 6.599 6.635 179,197 -0.01(-0.22%)
Jun 26, 2017 6.800 6.822 6.394 6.649 153,663 -0.02(-0.32%)
Jun 23, 2017 6.304 6.822 6.304 6.671 1,283,600 +0.37(+5.82%)
Jun 22, 2017 6.189 6.426 6.146 6.304 157,467 +0.16(+2.57%)
Jun 21, 2017 6.577 6.606 6.089 6.146 288,818 -0.32(-5.00%)
Jun 20, 2017 6.714 6.728 6.362 6.469 125,518 -0.15(-2.28%)
Jun 19, 2017 6.829 6.829 6.485 6.620 144,196 -0.14(-2.13%)
Jun 16, 2017 6.793 6.879 6.613 6.764 119,639 -0.06(-0.84%)
Jun 15, 2017 7.009 7.221 6.779 6.822 166,621 -0.26(-3.65%)
Jun 14, 2017 7.390 7.404 7.052 7.080 128,132 -0.28(-3.81%)
Jun 13, 2017 7.375 7.742 7.275 7.361 106,806 -0.07(-0.97%)
Jun 12, 2017 7.275 7.533 7.116 7.433 120,646 +0.20(+2.78%)
Jun 09, 2017 7.023 7.900 7.023 7.231 215,955 +0.19(+2.65%)
Jun 08, 2017 6.937 7.147 6.843 7.045 111,868 +0.07(+1.03%)
Jun 07, 2017 7.030 7.224 6.901 6.973 47,582 -0.06(-0.92%)
Jun 06, 2017 6.807 7.188 6.700 7.037 73,599 +0.19(+2.84%)
Jun 05, 2017 6.930 7.052 6.764 6.843 87,607 -0.09(-1.24%)
Jun 02, 2017 6.980 7.124 6.829 6.930 91,739 +0.04(+0.52%)
Jun 01, 2017 6.642 7.052 6.642 6.894 67,858 +0.16(+2.35%)
May 31, 2017 6.635 6.872 6.549 6.735 87,978 +0.10(+1.52%)
May 30, 2017 7.224 7.240 6.620 6.635 232,671 -0.78(-10.56%)
May 26, 2017 7.016 7.418 6.973 7.418 72,729 +0.41(+5.85%)
May 25, 2017 7.318 7.375 6.858 7.009 188,486 -0.22(-2.99%)
May 24, 2017 7.196 7.548 7.152 7.224 139,157 -0.13(-1.76%)
May 23, 2017 7.411 7.512 7.138 7.354 57,495 -0.01(-0.20%)
May 22, 2017 7.720 7.720 7.188 7.368 86,099 -0.28(-3.67%)
May 19, 2017 7.188 7.677 7.160 7.648 312,367 +0.58(+8.13%)
May 18, 2017 7.009 7.332 7.009 7.073 95,980 -0.20(-2.77%)
May 17, 2017 7.160 7.354 6.886 7.275 112,542 +0.04(+0.60%)
May 16, 2017 7.346 7.440 7.073 7.231 82,606 -0.12(-1.57%)
May 15, 2017 7.512 7.648 7.246 7.346 82,664 -0.12(-1.54%)
May 12, 2017 7.555 7.648 7.304 7.461 74,885 -0.14(-1.80%)
May 11, 2017 7.771 7.925 7.339 7.598 115,407 -0.11(-1.40%)
May 10, 2017 8.267 8.382 7.440 7.706 146,327 -0.04(-0.56%)
May 09, 2017 7.045 7.821 7.030 7.749 194,948 +0.36(+4.86%)
May 08, 2017 7.548 7.692 7.267 7.390 111,998 -0.04(-0.58%)
May 05, 2017 7.016 7.519 7.016 7.433 118,179 +0.45(+6.49%)
May 04, 2017 7.433 7.799 6.850 6.980 280,269 -0.46(-6.18%)
May 03, 2017 7.792 7.821 7.426 7.440 148,202 -0.39(-4.96%)
May 02, 2017 8.173 8.173 7.548 7.828 182,564 -0.22(-2.77%)
May 01, 2017 8.396 8.396 7.914 8.051 53,560 -0.23(-2.78%)
Apr 28, 2017 8.533 8.619 8.267 8.281 80,760 -0.25(-2.95%)
Apr 27, 2017 8.734 8.921 8.382 8.533 98,555 -0.20(-2.30%)
Apr 26, 2017 8.914 8.964 8.669 8.734 48,358 -0.17(-1.94%)
Apr 25, 2017 8.360 9.108 8.281 8.906 144,318 +0.55(+6.53%)
Apr 24, 2017 8.453 8.518 8.050 8.360 94,678 +0.06(+0.69%)
Apr 21, 2017 8.231 8.482 8.037 8.303 90,396 +0.08(+0.96%)
Apr 20, 2017 8.676 8.676 8.180 8.223 181,881 -0.30(-3.54%)
Apr 19, 2017 8.993 9.251 8.489 8.525 190,643 -0.47(-5.20%)
Apr 18, 2017 8.892 9.050 8.763 8.993 104,646 -0.02(-0.24%)
Apr 17, 2017 9.395 9.395 8.849 9.014 128,698 -0.40(-4.20%)
Apr 13, 2017 9.230 9.525 9.108 9.410 102,075 +0.16(+1.71%)
Apr 12, 2017 10.06 10.18 9.251 9.251 180,108 -0.83(-8.27%)
Apr 11, 2017 10.24 10.47 10.06 10.09 132,206 -0.18(-1.75%)
Apr 10, 2017 10.42 10.78 10.20 10.26 453,752 -0.09(-0.83%)
Apr 07, 2017 9.129 10.41 8.964 10.35 577,626 +1.33(+14.74%)
Apr 06, 2017 8.655 9.338 8.425 9.021 272,157 +0.37(+4.32%)
Apr 05, 2017 8.626 8.806 8.497 8.648 150,023 +0.04(+0.42%)
Apr 04, 2017 8.576 8.806 8.418 8.612 160,960 +0.05(+0.59%)
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.