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

Genco Shipping & Trading Ltd (NY: GNK )

22.71 +0.06 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2019 5.176 5.235 5.111 5.197 210,473 -0.10(-1.90%)
May 30, 2019 5.370 5.437 5.262 5.298 240,033 -0.06(-1.07%)
May 29, 2019 5.298 5.391 5.255 5.355 287,657 -0.03(-0.53%)
May 28, 2019 5.341 5.506 5.212 5.384 420,656 +0.04(+0.81%)
May 24, 2019 5.485 5.585 5.312 5.341 221,046 -0.10(-1.85%)
May 23, 2019 5.470 5.528 5.190 5.442 606,410 -0.12(-2.20%)
May 22, 2019 5.701 5.851 5.557 5.564 153,150 -0.09(-1.65%)
May 21, 2019 5.744 5.865 5.639 5.657 262,319 -0.05(-0.88%)
May 20, 2019 5.787 5.816 5.672 5.708 228,112 -0.14(-2.34%)
May 17, 2019 6.010 6.110 5.830 5.844 220,628 -0.26(-4.24%)
May 16, 2019 6.218 6.312 6.053 6.103 156,465 -0.09(-1.51%)
May 15, 2019 5.981 6.218 5.808 6.197 281,532 +0.23(+3.86%)
May 14, 2019 6.074 6.132 5.945 5.966 256,617 -0.08(-1.31%)
May 13, 2019 6.304 6.427 6.017 6.046 261,042 -0.47(-7.28%)
May 10, 2019 6.369 6.534 6.153 6.520 403,836 +0.26(+4.13%)
May 09, 2019 6.362 6.462 5.931 6.261 525,583 -0.43(-6.44%)
May 08, 2019 6.376 6.793 6.362 6.693 349,747 +0.35(+5.44%)
May 07, 2019 6.930 7.009 6.326 6.347 346,903 -0.68(-9.71%)
May 06, 2019 7.102 7.214 6.908 7.030 300,650 -0.26(-3.55%)
May 03, 2019 7.210 7.297 7.023 7.289 228,697 +0.14(+1.91%)
May 02, 2019 7.433 7.649 7.113 7.153 329,522 -0.27(-3.68%)
May 01, 2019 7.498 7.661 7.383 7.426 656,658 +0.17(+2.28%)
Apr 30, 2019 7.009 7.311 6.986 7.260 389,771 +0.27(+3.91%)
Apr 29, 2019 6.477 7.059 6.468 6.987 388,626 +0.61(+9.58%)
Apr 26, 2019 6.347 6.463 6.237 6.376 199,344 +0.12(+1.95%)
Apr 25, 2019 6.441 6.441 6.139 6.254 293,447 -0.23(-3.55%)
Apr 24, 2019 6.592 6.700 6.434 6.484 279,991 -0.14(-2.17%)
Apr 23, 2019 6.369 6.714 6.247 6.628 345,662 +0.29(+4.65%)
Apr 22, 2019 6.225 6.362 6.024 6.333 184,053 +0.10(+1.61%)
Apr 18, 2019 6.290 6.326 6.099 6.232 151,212 -0.05(-0.80%)
Apr 17, 2019 6.268 6.376 6.204 6.283 230,933 +0.12(+1.98%)
Apr 16, 2019 6.125 6.197 5.966 6.161 253,045 +0.08(+1.30%)
Apr 15, 2019 6.161 6.182 5.991 6.082 107,669 -0.04(-0.59%)
Apr 12, 2019 6.247 6.290 6.046 6.117 192,667 -0.02(-0.35%)
Apr 11, 2019 6.225 6.448 6.074 6.139 199,091 -0.09(-1.39%)
Apr 10, 2019 6.110 6.268 5.974 6.225 195,286 +0.12(+1.88%)
Apr 09, 2019 6.031 6.153 5.938 6.110 264,026 +0.06(+0.95%)
Apr 08, 2019 5.966 6.139 5.902 6.053 275,115 +0.09(+1.57%)
Apr 05, 2019 5.823 5.999 5.758 5.959 181,816 +0.14(+2.35%)
Apr 04, 2019 5.686 5.895 5.650 5.823 192,460 +0.15(+2.66%)
Apr 03, 2019 5.593 5.693 5.564 5.672 199,130 +0.12(+2.20%)
Apr 02, 2019 5.715 5.787 5.492 5.550 291,043 -0.12(-2.03%)
Apr 01, 2019 5.427 5.686 5.420 5.665 210,185 +0.30(+5.63%)
Mar 29, 2019 5.334 5.422 5.262 5.363 241,912 +0.08(+1.50%)
Mar 28, 2019 5.255 5.363 5.089 5.284 255,381 +0.04(+0.68%)
Mar 27, 2019 5.370 5.523 5.161 5.248 309,493 -0.12(-2.28%)
Mar 26, 2019 5.729 5.800 5.363 5.370 215,715 -0.32(-5.56%)
Mar 25, 2019 5.571 5.729 5.327 5.686 517,107 +0.10(+1.80%)
Mar 22, 2019 5.945 5.945 5.571 5.585 311,606 -0.42(-6.95%)
Mar 21, 2019 5.945 6.103 5.873 6.002 218,746 -0.01(-0.12%)
Mar 20, 2019 6.139 6.218 5.966 6.010 205,945 -0.14(-2.34%)
Mar 19, 2019 6.182 6.240 6.110 6.153 435,674 +0.00(+0.00%)
Mar 18, 2019 6.161 6.276 6.053 6.153 418,654 -0.01(-0.12%)
Mar 15, 2019 6.218 6.290 6.125 6.161 218,124 -0.04(-0.70%)
Mar 14, 2019 6.197 6.276 6.153 6.204 114,184 +0.02(+0.35%)
Mar 13, 2019 6.197 6.441 6.153 6.182 369,571 +0.01(+0.23%)
Mar 12, 2019 5.995 6.204 5.988 6.168 249,962 +0.19(+3.25%)
Mar 11, 2019 5.679 5.988 5.629 5.974 455,848 +0.33(+5.86%)
Mar 08, 2019 5.816 5.852 5.528 5.643 519,715 -0.26(-4.38%)
Mar 07, 2019 6.110 6.153 5.866 5.902 314,953 -0.29(-4.65%)
Mar 06, 2019 6.398 6.398 6.182 6.189 422,490 -0.09(-1.49%)
Mar 05, 2019 6.434 6.865 6.240 6.283 897,499 +0.25(+4.17%)
Mar 04, 2019 6.024 6.089 5.895 6.031 409,061 +0.12(+2.07%)
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.