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 (%)
Aug 31, 2016 3.240 3.402 3.099 3.226 68,705 +0.01(+0.22%)
Aug 30, 2016 3.353 3.381 3.156 3.219 36,988 -0.10(-2.98%)
Aug 29, 2016 3.473 3.644 3.177 3.318 118,283 -0.15(-4.28%)
Aug 26, 2016 2.944 3.847 2.944 3.466 960,555 +0.54(+18.31%)
Aug 25, 2016 2.817 3.099 2.817 2.929 53,526 +0.11(+3.75%)
Aug 24, 2016 2.718 2.965 2.718 2.824 61,584 +0.02(+0.76%)
Aug 23, 2016 2.725 2.802 2.661 2.802 13,592 +0.14(+5.31%)
Aug 22, 2016 2.838 2.838 2.557 2.661 30,976 -0.20(-6.91%)
Aug 19, 2016 2.901 2.936 2.697 2.859 30,313 +0.00(+0.00%)
Aug 18, 2016 2.781 2.945 2.781 2.859 11,719 +0.09(+3.32%)
Aug 17, 2016 2.958 2.965 2.661 2.767 77,882 -0.17(-5.77%)
Aug 16, 2016 3.360 3.360 2.859 2.937 145,009 -0.43(-12.75%)
Aug 15, 2016 3.459 3.551 3.247 3.366 54,312 -0.12(-3.48%)
Aug 12, 2016 3.558 3.579 3.459 3.487 30,361 -0.04(-1.20%)
Aug 11, 2016 3.635 3.734 3.529 3.529 41,793 -0.11(-2.91%)
Aug 10, 2016 3.664 3.678 3.607 3.635 30,847 +0.01(+0.39%)
Aug 09, 2016 3.727 3.737 3.607 3.621 41,188 +0.01(+0.20%)
Aug 08, 2016 3.741 3.741 3.614 3.614 25,685 -0.15(-3.94%)
Aug 05, 2016 3.664 3.791 3.642 3.762 27,858 +0.13(+3.70%)
Aug 04, 2016 3.953 4.027 3.607 3.628 55,774 -0.43(-10.68%)
Aug 03, 2016 4.059 4.129 3.953 4.062 26,754 -0.05(-1.30%)
Aug 02, 2016 4.024 4.493 3.981 4.115 151,971 +0.10(+2.46%)
Aug 01, 2016 4.151 4.264 3.953 4.017 66,768 -0.13(-3.07%)
Jul 29, 2016 4.228 4.228 4.094 4.144 27,413 -0.08(-2.00%)
Jul 28, 2016 4.264 4.320 4.200 4.228 68,497 -0.11(-2.60%)
Jul 27, 2016 4.264 4.362 4.235 4.341 26,784 -0.01(-0.32%)
Jul 26, 2016 4.405 4.416 4.250 4.355 43,327 -0.13(-2.83%)
Jul 25, 2016 4.892 4.892 4.313 4.482 61,089 -0.37(-7.70%)
Jul 22, 2016 5.012 5.209 4.715 4.857 83,095 -0.12(-2.41%)
Jul 21, 2016 4.419 5.287 4.384 4.977 383,653 +0.64(+14.63%)
Jul 20, 2016 4.370 4.419 4.341 4.341 22,279 -0.10(-2.23%)
Jul 19, 2016 4.207 4.468 4.207 4.440 29,733 +0.20(+4.83%)
Jul 18, 2016 4.242 4.574 4.235 4.235 73,934 -0.04(-0.83%)
Jul 15, 2016 4.673 4.677 4.271 4.271 23,082 -0.36(-7.77%)
Jul 14, 2016 4.720 4.765 4.610 4.631 40,617 -0.15(-3.10%)
Jul 13, 2016 4.744 4.941 4.708 4.779 131,602 +0.05(+1.04%)
Jul 12, 2016 4.412 5.097 4.412 4.730 98,214 +0.48(+11.30%)
Jul 11, 2016 4.299 4.511 4.101 4.250 94,771 +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.