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

Genco Shipping & Trading Ltd (NY: GNK )

22.84 +0.13 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2018 9.273 9.618 9.158 9.352 156,383 +0.14(+1.56%)
Jan 30, 2018 9.733 9.733 9.065 9.209 236,069 -0.64(-6.50%)
Jan 29, 2018 10.20 10.25 9.748 9.848 134,053 -0.38(-3.72%)
Jan 26, 2018 10.28 10.28 10.03 10.23 95,233 +0.04(+0.42%)
Jan 25, 2018 10.14 10.37 9.999 10.19 128,796 +0.15(+1.50%)
Jan 24, 2018 10.21 10.52 9.899 10.04 95,282 -0.10(-0.99%)
Jan 23, 2018 10.39 10.42 10.01 10.14 114,354 -0.27(-2.62%)
Jan 22, 2018 9.956 10.50 9.884 10.41 81,506 +0.45(+4.55%)
Jan 19, 2018 9.848 10.06 9.640 9.956 73,419 +0.08(+0.80%)
Jan 18, 2018 10.09 10.37 9.805 9.877 125,779 -0.19(-1.93%)
Jan 17, 2018 10.11 10.16 9.661 10.07 189,740 +0.03(+0.29%)
Jan 16, 2018 10.45 10.73 9.891 10.04 534,235 -0.21(-2.03%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.82(+8.69%)
Jan 11, 2018 9.489 9.661 9.413 9.431 97,236 -0.12(-1.28%)
Jan 10, 2018 9.647 9.732 9.489 9.554 111,016 -0.12(-1.26%)
Jan 09, 2018 9.827 9.891 9.633 9.676 87,468 -0.11(-1.10%)
Jan 08, 2018 10.04 10.04 9.690 9.784 79,760 -0.19(-1.87%)
Jan 05, 2018 10.14 10.26 9.942 9.971 98,520 -0.10(-1.00%)
Jan 04, 2018 9.712 10.31 9.633 10.07 167,873 +0.38(+3.93%)
Jan 03, 2018 9.561 9.927 9.561 9.690 90,015 +0.15(+1.58%)
Jan 02, 2018 9.582 9.586 9.316 9.539 105,560 -0.04(-0.38%)
Dec 29, 2017 9.575 9.575 9.575 0 -0.17(-1.77%)
Dec 28, 2017 9.755 9.762 9.532 9.748 42,498 +0.01(+0.15%)
Dec 27, 2017 9.618 9.978 9.578 9.733 105,943 +0.14(+1.42%)
Dec 26, 2017 9.532 9.671 9.316 9.597 213,464 +0.04(+0.38%)
Dec 22, 2017 9.820 9.863 9.526 9.561 56,473 -0.24(-2.42%)
Dec 21, 2017 9.410 10.01 9.367 9.798 258,487 +0.45(+4.85%)
Dec 20, 2017 9.331 9.554 9.180 9.345 74,654 +0.02(+0.23%)
Dec 19, 2017 9.510 9.755 9.252 9.324 105,839 -0.13(-1.37%)
Dec 18, 2017 9.575 9.633 9.331 9.453 171,232 +0.19(+2.10%)
Dec 15, 2017 9.158 9.546 9.065 9.259 171,186 +0.14(+1.58%)
Dec 14, 2017 9.230 9.460 9.050 9.115 122,590 -0.15(-1.63%)
Dec 13, 2017 9.640 9.705 9.115 9.266 204,839 -0.45(-4.59%)
Dec 12, 2017 8.605 9.871 8.579 9.712 994,956 +1.08(+12.49%)
Dec 11, 2017 8.382 8.713 8.382 8.633 181,858 +0.32(+3.89%)
Dec 08, 2017 8.324 8.367 8.146 8.310 110,963 +0.00(+0.00%)
Dec 07, 2017 8.281 8.461 8.022 99,704 +0.00(+0.00%)
Dec 06, 2017 8.303 8.490 8.166 8.303 125,598 +0.00(+0.00%)
Dec 05, 2017 8.720 8.777 8.188 8.303 143,437 -0.38(-4.39%)
Dec 04, 2017 8.619 8.626 8.428 8.684 117,612 +0.22(+2.55%)
Dec 01, 2017 8.382 8.526 8.087 8.468 102,834 +0.29(+3.61%)
Nov 30, 2017 8.461 8.554 8.145 8.173 235,066 -0.24(-2.82%)
Nov 29, 2017 8.252 8.561 8.238 8.411 97,478 +0.25(+3.08%)
Nov 28, 2017 8.066 8.252 8.008 8.159 52,249 +0.17(+2.07%)
Nov 27, 2017 8.209 8.252 7.958 7.994 29,798 -0.19(-2.37%)
Nov 24, 2017 8.073 8.238 8.073 8.188 25,027 +0.09(+1.06%)
Nov 22, 2017 8.116 8.181 8.008 8.101 26,348 +0.02(+0.27%)
Nov 21, 2017 8.403 8.536 8.022 8.080 101,721 -0.23(-2.77%)
Nov 20, 2017 8.101 8.393 7.656 8.310 221,473 +0.65(+8.44%)
Nov 17, 2017 7.275 7.785 7.275 7.663 89,673 +0.37(+5.02%)
Nov 16, 2017 7.541 7.663 7.153 7.296 216,634 -0.24(-3.15%)
Nov 15, 2017 7.145 7.627 7.009 7.534 145,389 +0.35(+4.90%)
Nov 14, 2017 7.951 7.956 7.145 7.181 213,368 -0.78(-9.76%)
Nov 13, 2017 8.037 8.069 7.943 7.958 58,064 -0.09(-1.16%)
Nov 10, 2017 8.044 8.231 7.836 8.051 35,651 -0.08(-0.97%)
Nov 09, 2017 7.943 8.202 7.879 8.130 106,698 +0.16(+1.98%)
Nov 08, 2017 8.202 8.202 7.922 7.972 93,443 -0.21(-2.55%)
Nov 07, 2017 8.662 8.662 8.145 8.181 112,986 -0.34(-3.97%)
Nov 06, 2017 8.339 8.680 8.339 8.518 112,107 +0.23(+2.78%)
Nov 03, 2017 8.382 8.461 8.173 8.288 98,178 -0.03(-0.35%)
Nov 02, 2017 8.217 8.475 8.143 8.317 103,993 -0.32(-3.74%)
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.