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

Genco Shipping & Trading Ltd (NY: GNK )

22.94 +0.10 (+0.44%)
Streaming Delayed Price Updated: 2:14 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 (%)
May 28, 2021 12.27 12.60 12.12 12.40 460,344 +0.13(+1.02%)
May 27, 2021 12.19 12.32 11.92 12.27 831,177 +0.28(+2.36%)
May 26, 2021 12.08 12.14 11.65 11.99 1,300,981 -0.13(-1.10%)
May 25, 2021 13.07 13.10 11.98 12.12 1,588,830 -1.09(-8.25%)
May 24, 2021 13.19 13.35 12.82 13.21 1,576,766 +0.06(+0.48%)
May 21, 2021 12.67 13.44 12.57 13.15 1,726,305 +0.58(+4.62%)
May 20, 2021 12.65 12.65 11.90 12.57 1,042,210 +0.02(+0.13%)
May 19, 2021 12.35 12.63 12.16 12.56 1,965,591 -0.21(-1.66%)
May 18, 2021 12.08 12.90 12.04 12.77 2,770,992 +0.69(+5.72%)
May 17, 2021 11.71 12.16 11.68 12.08 679,636 +0.13(+1.05%)
May 14, 2021 12.09 12.12 11.78 11.95 695,833 -0.06(-0.52%)
May 13, 2021 11.65 12.17 11.55 12.01 1,064,332 +0.23(+1.92%)
May 12, 2021 12.33 12.41 11.76 11.79 1,134,464 -0.79(-6.28%)
May 11, 2021 12.06 12.66 12.06 12.58 1,540,382 -0.20(-1.59%)
May 10, 2021 13.06 13.30 12.74 12.78 1,681,983 -0.04(-0.30%)
May 07, 2021 12.69 13.20 12.64 12.82 1,859,700 +0.15(+1.17%)
May 06, 2021 11.86 12.68 11.72 12.67 1,046,661 +0.22(+1.76%)
May 05, 2021 12.92 13.20 12.37 12.45 1,132,323 -0.28(-2.21%)
May 04, 2021 13.01 13.20 12.25 12.73 1,566,380 -0.22(-1.69%)
May 03, 2021 12.47 13.26 12.33 12.95 1,989,412 +0.95(+7.95%)
Apr 30, 2021 11.56 12.05 11.56 12.00 1,017,942 +0.34(+2.95%)
Apr 29, 2021 11.72 11.90 11.38 11.65 1,030,902 +0.15(+1.29%)
Apr 28, 2021 11.27 11.60 11.11 11.51 699,663 +0.38(+3.37%)
Apr 27, 2021 11.15 11.33 10.99 11.13 506,274 +0.08(+0.71%)
Apr 26, 2021 11.26 11.31 10.98 11.05 810,730 +0.10(+0.93%)
Apr 23, 2021 10.69 11.11 10.63 10.95 845,728 +0.23(+2.19%)
Apr 22, 2021 10.80 11.12 10.60 10.72 1,073,275 -0.04(-0.36%)
Apr 21, 2021 10.24 10.90 10.11 10.75 2,306,987 +1.02(+10.44%)
Apr 20, 2021 9.879 10.14 9.456 9.738 1,188,385 -0.13(-1.35%)
Apr 19, 2021 9.363 9.879 9.363 9.871 1,417,439 +0.68(+7.40%)
Apr 16, 2021 9.003 9.269 8.870 9.190 573,151 +0.33(+3.71%)
Apr 15, 2021 8.846 8.925 8.604 8.862 546,547 +0.15(+1.71%)
Apr 14, 2021 8.135 8.807 8.095 8.713 720,777 +0.58(+7.12%)
Apr 13, 2021 8.322 8.416 8.080 8.135 460,115 -0.23(-2.71%)
Apr 12, 2021 8.486 8.502 8.189 8.361 594,648 -0.13(-1.57%)
Apr 09, 2021 8.518 8.588 8.361 8.494 520,221 +0.04(+0.46%)
Apr 08, 2021 8.408 8.502 8.221 8.455 406,624 +0.00(+0.00%)
Apr 07, 2021 8.158 8.463 8.080 8.455 568,797 +0.28(+3.44%)
Apr 06, 2021 7.994 8.369 7.978 8.174 867,990 +0.29(+3.67%)
Apr 05, 2021 8.017 8.158 7.712 7.884 821,832 -0.12(-1.47%)
Apr 01, 2021 7.908 8.033 7.837 8.002 442,744 +0.12(+1.49%)
Mar 31, 2021 7.806 7.978 7.650 7.884 757,896 +0.02(+0.20%)
Mar 30, 2021 7.845 7.986 7.716 7.869 527,381 +0.02(+0.20%)
Mar 29, 2021 8.197 8.197 7.783 7.853 910,243 -0.36(-4.38%)
Mar 26, 2021 8.447 8.541 8.088 8.213 2,474,538 -0.12(-1.41%)
Mar 25, 2021 7.884 8.463 7.704 8.330 2,533,921 +0.28(+3.50%)
Mar 24, 2021 8.299 8.592 8.033 8.048 1,016,121 +0.00(+0.00%)
Mar 23, 2021 9.042 9.042 8.045 8.048 2,590,232 -1.17(-12.65%)
Mar 22, 2021 9.628 9.824 9.190 9.214 917,986 -0.30(-3.12%)
Mar 19, 2021 9.136 9.730 8.846 9.511 1,204,859 +0.44(+4.83%)
Mar 18, 2021 9.190 9.707 8.995 9.073 1,615,095 -0.08(-0.85%)
Mar 17, 2021 8.721 9.183 8.721 9.151 669,608 +0.41(+4.65%)
Mar 16, 2021 9.144 9.261 8.612 8.745 807,662 -0.48(-5.17%)
Mar 15, 2021 9.065 9.300 8.893 9.222 685,254 +0.13(+1.38%)
Mar 12, 2021 9.269 9.300 8.870 9.097 978,692 -0.08(-0.85%)
Mar 11, 2021 8.729 9.214 8.502 9.175 1,593,303 +0.53(+6.15%)
Mar 10, 2021 8.604 9.011 8.252 8.643 7,106,250 +0.05(+0.55%)
Mar 09, 2021 9.190 9.190 8.479 8.596 1,382,997 -0.57(-6.23%)
Mar 08, 2021 8.870 9.253 8.753 9.167 883,450 +0.30(+3.35%)
Mar 05, 2021 8.753 8.870 8.441 8.870 694,642 +0.25(+2.90%)
Mar 04, 2021 8.980 9.323 8.410 8.620 973,300 -0.20(-2.30%)
Mar 03, 2021 8.417 8.870 8.417 8.823 1,112,674 +0.48(+5.81%)
Mar 02, 2021 8.011 8.433 8.011 8.339 832,872 +0.34(+4.30%)
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.