Skip to main content

Genco Shipping & Trading Ltd (NY: GNK )

20.33 +0.19 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.19 20.37 20.37 20.33 600,052 +0.19(+0.94%)
Mar 27, 2024 19.91 20.17 19.86 20.14 502,316 +0.35(+1.77%)
Mar 26, 2024 19.99 20.17 19.63 19.79 915,080 -0.26(-1.30%)
Mar 25, 2024 20.40 20.44 20.05 20.05 597,315 -0.37(-1.81%)
Mar 22, 2024 20.32 20.50 20.19 20.42 530,368 +0.10(+0.49%)
Mar 21, 2024 19.86 20.43 19.86 20.32 666,673 +0.50(+2.52%)
Mar 20, 2024 19.67 19.90 19.39 19.82 964,750 -0.22(-1.10%)
Mar 19, 2024 20.21 20.31 20.01 20.04 949,217 -0.22(-1.09%)
Mar 18, 2024 20.38 20.40 20.07 20.26 605,284 -0.16(-0.78%)
Mar 15, 2024 20.45 20.59 20.24 20.42 897,474 -0.07(-0.34%)
Mar 14, 2024 20.84 20.88 20.33 20.49 660,229 -0.35(-1.68%)
Mar 13, 2024 21.20 21.24 20.74 20.84 557,221 -0.34(-1.61%)
Mar 12, 2024 20.77 21.22 20.49 21.18 842,665 +0.40(+1.92%)
Mar 11, 2024 20.45 20.79 20.22 20.78 552,710 +0.07(+0.34%)
Mar 08, 2024 20.50 20.71 20.33 20.71 642,872 +0.26(+1.27%)
Mar 07, 2024 19.88 20.48 19.82 20.45 654,026 +0.50(+2.51%)
Mar 06, 2024 19.86 20.15 19.69 19.95 671,414 +0.09(+0.45%)
Mar 05, 2024 19.62 20.09 19.54 19.86 858,462 +0.18(+0.91%)
Mar 04, 2024 20.28 20.31 19.68 19.68 838,230 -0.59(-2.90%)
Mar 01, 2024 20.11 20.48 19.96 20.27 1,083,837 +0.28(+1.42%)
Feb 29, 2024 19.57 20.02 19.51 19.98 790,867 +0.43(+2.20%)
Feb 28, 2024 19.78 19.91 19.36 19.55 887,269 +0.26(+1.37%)
Feb 27, 2024 19.31 19.74 19.23 19.29 689,695 +0.22(+1.13%)
Feb 26, 2024 19.25 19.36 18.87 19.07 748,195 -0.39(-2.01%)
Feb 23, 2024 18.98 19.53 18.98 19.46 1,424,265 +0.37(+1.95%)
Feb 22, 2024 18.12 19.36 17.98 19.09 1,849,073 +1.29(+7.26%)
Feb 21, 2024 17.77 17.91 17.65 17.80 721,581 +0.24(+1.40%)
Feb 20, 2024 17.34 17.69 17.13 17.55 1,069,859 +0.20(+1.13%)
Feb 16, 2024 17.36 17.54 17.28 17.36 590,216 +0.03(+0.17%)
Feb 15, 2024 17.17 17.56 16.98 17.33 545,432 +0.09(+0.51%)
Feb 14, 2024 17.42 17.47 16.99 17.24 698,334 -0.04(-0.23%)
Feb 13, 2024 17.80 17.80 17.26 17.28 646,859 -0.68(-3.76%)
Feb 12, 2024 17.80 18.02 17.73 17.96 736,161 +0.15(+0.82%)
Feb 09, 2024 17.47 17.87 17.44 17.81 850,756 +0.35(+2.02%)
Feb 08, 2024 17.39 17.56 17.38 17.46 518,248 -0.11(-0.61%)
Feb 07, 2024 17.52 17.61 17.38 17.56 496,954 +0.00(+0.00%)
Feb 06, 2024 17.24 17.85 17.21 17.56 883,444 +0.48(+2.81%)
Feb 05, 2024 16.95 17.15 16.86 17.08 1,025,571 +0.18(+1.04%)
Feb 02, 2024 16.95 17.06 16.59 16.91 995,632 -0.30(-1.76%)
Feb 01, 2024 17.33 17.81 17.00 17.21 1,136,086 +0.03(+0.17%)
Jan 31, 2024 17.56 17.63 17.18 17.18 680,702 -0.33(-1.90%)
Jan 30, 2024 17.29 17.55 17.27 17.52 540,892 +0.15(+0.85%)
Jan 29, 2024 17.40 17.40 16.99 17.37 592,958 -0.08(-0.45%)
Jan 26, 2024 17.14 17.48 17.06 17.45 650,638 +0.38(+2.24%)
Jan 25, 2024 17.31 17.31 16.77 17.06 590,473 -0.23(-1.30%)
Jan 24, 2024 16.65 17.30 16.65 17.29 972,017 +0.81(+4.93%)
Jan 23, 2024 16.65 16.74 16.48 16.48 682,408 -0.23(-1.35%)
Jan 22, 2024 16.67 16.74 16.51 16.70 659,095 -0.05(-0.29%)
Jan 19, 2024 16.68 16.76 16.40 16.75 944,985 +0.12(+0.71%)
Jan 18, 2024 16.15 16.66 16.05 16.63 912,333 +0.67(+4.17%)
Jan 17, 2024 15.79 16.10 15.66 15.97 543,701 +0.04(+0.25%)
Jan 16, 2024 15.85 16.13 15.66 15.93 820,092 +0.30(+1.94%)
Jan 12, 2024 15.77 15.89 15.52 15.62 604,845 +0.12(+0.76%)
Jan 11, 2024 15.65 15.65 15.35 15.51 407,942 -0.19(-1.19%)
Jan 10, 2024 15.75 15.93 15.65 15.69 704,238 +0.09(+0.57%)
Jan 09, 2024 15.95 15.95 15.47 15.60 710,778 -0.53(-3.28%)
Jan 08, 2024 16.22 16.26 15.87 16.13 667,466 -0.42(-2.54%)
Jan 05, 2024 16.13 16.66 15.88 16.56 801,891 -0.10(-0.59%)
Jan 04, 2024 16.57 16.93 16.50 16.65 1,131,504 +0.23(+1.37%)
Jan 03, 2024 15.96 16.69 15.89 16.43 1,353,508 +0.52(+3.26%)
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.