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

Genco Shipping & Trading Ltd (NY: GNK )

22.83 -0.12 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2017 8.461 8.554 8.144 8.173 235,074 -0.24(-2.82%)
Nov 29, 2017 8.252 8.561 8.238 8.410 97,481 +0.25(+3.08%)
Nov 28, 2017 8.065 8.252 8.008 8.159 52,251 +0.17(+2.07%)
Nov 27, 2017 8.209 8.252 7.957 7.993 29,799 -0.19(-2.37%)
Nov 24, 2017 8.072 8.238 8.072 8.188 25,028 +0.09(+1.06%)
Nov 22, 2017 8.116 8.180 8.008 8.101 26,349 +0.02(+0.27%)
Nov 21, 2017 8.403 8.535 8.022 8.080 101,724 -0.23(-2.77%)
Nov 20, 2017 8.101 8.392 7.656 8.310 221,479 +0.65(+8.44%)
Nov 17, 2017 7.275 7.785 7.275 7.663 89,675 +0.37(+5.02%)
Nov 16, 2017 7.541 7.663 7.152 7.296 216,641 -0.24(-3.15%)
Nov 15, 2017 7.145 7.627 7.009 7.533 145,394 +0.35(+4.90%)
Nov 14, 2017 7.950 7.955 7.145 7.181 213,375 -0.78(-9.76%)
Nov 13, 2017 8.037 8.069 7.943 7.957 58,066 -0.09(-1.16%)
Nov 10, 2017 8.044 8.231 7.836 8.051 35,652 -0.08(-0.97%)
Nov 09, 2017 7.943 8.202 7.878 8.130 106,702 +0.16(+1.98%)
Nov 08, 2017 8.202 8.202 7.922 7.972 93,445 -0.21(-2.55%)
Nov 07, 2017 8.662 8.662 8.144 8.180 112,990 -0.34(-3.97%)
Nov 06, 2017 8.338 8.680 8.338 8.518 112,110 +0.23(+2.78%)
Nov 03, 2017 8.382 8.461 8.173 8.288 98,181 -0.03(-0.35%)
Nov 02, 2017 8.216 8.474 8.143 8.317 103,996 -0.32(-3.74%)
Nov 01, 2017 8.612 8.712 8.328 8.640 113,684 +0.01(+0.08%)
Oct 31, 2017 8.576 8.719 8.432 8.633 114,705 +0.04(+0.42%)
Oct 30, 2017 8.662 8.747 8.497 8.597 64,813 -0.04(-0.50%)
Oct 27, 2017 8.662 8.770 8.425 8.640 115,887 -0.03(-0.33%)
Oct 26, 2017 8.461 8.935 8.461 8.669 83,440 +0.06(+0.67%)
Oct 25, 2017 8.870 8.870 8.090 8.612 158,436 -0.40(-4.39%)
Oct 24, 2017 9.079 9.244 8.971 9.007 46,252 +0.00(+0.00%)
Oct 23, 2017 9.302 9.575 9.000 9.007 97,748 -0.35(-3.69%)
Oct 20, 2017 9.165 9.596 8.863 9.352 162,705 +0.30(+3.34%)
Oct 19, 2017 9.057 9.100 8.799 9.050 52,398 -0.11(-1.18%)
Oct 18, 2017 8.971 9.266 8.942 9.158 79,360 +0.24(+2.74%)
Oct 17, 2017 8.985 9.165 8.770 8.914 54,891 +0.02(+0.24%)
Oct 16, 2017 8.799 9.272 8.799 8.892 81,287 +0.17(+1.89%)
Oct 13, 2017 8.604 8.748 8.576 8.727 47,340 +0.25(+2.97%)
Oct 12, 2017 8.547 8.740 8.446 8.475 41,536 -0.11(-1.26%)
Oct 11, 2017 8.806 8.806 8.525 8.583 22,241 -0.11(-1.24%)
Oct 10, 2017 8.382 8.863 8.317 8.691 118,127 +0.45(+5.41%)
Oct 09, 2017 8.626 8.644 8.216 8.245 98,328 -0.41(-4.73%)
Oct 06, 2017 8.626 8.777 8.554 8.655 125,287 -0.12(-1.31%)
Oct 05, 2017 8.533 8.777 8.504 8.770 46,099 +0.24(+2.87%)
Oct 04, 2017 8.497 8.791 8.413 8.525 44,744 -0.04(-0.50%)
Oct 03, 2017 8.259 8.626 8.238 8.568 112,332 +0.27(+3.29%)
Oct 02, 2017 8.295 8.439 8.051 8.295 65,863 -0.04(-0.43%)
Sep 29, 2017 8.432 8.540 8.281 8.331 24,557 -0.12(-1.45%)
Sep 28, 2017 8.734 8.846 8.325 8.453 64,316 -0.30(-3.45%)
Sep 27, 2017 8.475 8.827 8.453 8.755 58,177 +0.32(+3.84%)
Sep 26, 2017 8.317 8.518 8.259 8.432 91,978 +0.06(+0.77%)
Sep 25, 2017 8.964 8.993 8.238 8.367 169,606 -0.66(-7.32%)
Sep 22, 2017 9.086 9.452 8.849 9.029 119,605 -0.08(-0.87%)
Sep 21, 2017 9.525 9.640 9.014 9.108 92,872 -0.39(-4.09%)
Sep 20, 2017 9.704 9.870 9.445 9.496 73,793 +0.01(+0.08%)
Sep 19, 2017 9.568 9.596 9.295 9.489 25,658 -0.01(-0.08%)
Sep 18, 2017 9.345 9.668 9.223 9.496 40,899 +0.17(+1.85%)
Sep 15, 2017 9.266 9.359 9.115 9.323 98,285 +0.08(+0.86%)
Sep 14, 2017 9.215 9.345 9.129 9.244 53,969 +0.01(+0.08%)
Sep 13, 2017 9.489 9.517 9.100 9.237 65,358 -0.33(-3.46%)
Sep 12, 2017 10.06 10.06 9.618 9.568 81,347 -0.45(-4.45%)
Sep 11, 2017 9.776 10.16 9.776 10.01 68,767 +0.17(+1.75%)
Sep 08, 2017 9.963 10.09 9.642 9.841 66,470 -0.12(-1.23%)
Sep 07, 2017 10.10 10.21 9.824 9.963 61,480 -0.01(-0.07%)
Sep 06, 2017 9.934 10.15 9.884 9.970 83,951 +0.23(+2.36%)
Sep 05, 2017 10.21 10.27 9.560 9.740 127,700 -0.32(-3.21%)
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.