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 (%)
Jul 31, 2017 7.124 7.390 7.059 7.318 56,181 +0.24(+3.35%)
Jul 28, 2017 7.059 7.444 7.001 7.080 45,689 +0.01(+0.20%)
Jul 27, 2017 7.267 7.332 6.959 7.066 72,442 -0.17(-2.38%)
Jul 26, 2017 7.548 7.828 7.188 7.239 68,203 -0.27(-3.64%)
Jul 25, 2017 7.404 7.972 7.404 7.512 187,263 +0.24(+3.26%)
Jul 24, 2017 7.426 7.519 7.196 7.275 70,564 -0.11(-1.46%)
Jul 21, 2017 7.541 7.541 7.332 7.382 77,037 -0.09(-1.15%)
Jul 20, 2017 7.756 7.957 7.440 7.469 94,838 -0.11(-1.42%)
Jul 19, 2017 7.346 7.656 7.288 7.577 61,683 +0.22(+2.93%)
Jul 18, 2017 7.893 7.893 7.260 7.361 87,358 -0.42(-5.36%)
Jul 17, 2017 7.814 8.072 7.692 7.778 80,049 -0.06(-0.82%)
Jul 14, 2017 7.641 8.144 7.361 7.842 203,812 +0.32(+4.20%)
Jul 13, 2017 7.217 7.814 7.167 7.526 172,102 +0.44(+6.19%)
Jul 12, 2017 6.843 7.138 6.829 7.088 131,262 +0.35(+5.23%)
Jul 11, 2017 6.505 6.836 6.434 6.735 147,459 +0.24(+3.77%)
Jul 10, 2017 6.434 6.556 6.347 6.491 69,269 -0.02(-0.33%)
Jul 07, 2017 6.477 6.534 6.383 6.513 101,005 +0.01(+0.11%)
Jul 06, 2017 6.843 6.843 6.426 6.505 140,067 -0.36(-5.24%)
Jul 05, 2017 6.980 7.001 6.649 6.865 143,079 -0.06(-0.93%)
Jul 03, 2017 6.829 7.023 6.815 6.930 48,486 +0.12(+1.80%)
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%)
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.