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

Genco Shipping & Trading Ltd (NY: GNK )

17.97 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2021 5.731 6.302 5.655 5.949 1,347,936 +0.33(+5.89%)
Jan 28, 2021 5.685 5.746 5.528 5.618 815,112 -0.04(-0.66%)
Jan 27, 2021 5.971 5.979 5.633 5.655 1,167,130 -0.40(-6.58%)
Jan 26, 2021 6.234 6.253 5.956 6.054 843,008 -0.24(-3.82%)
Jan 25, 2021 6.505 6.610 6.099 6.295 739,439 -0.25(-3.79%)
Jan 22, 2021 6.392 6.550 6.276 6.543 604,224 +0.02(+0.23%)
Jan 21, 2021 6.693 6.776 6.385 6.528 936,807 -0.15(-2.25%)
Jan 20, 2021 6.761 6.798 6.468 6.678 1,198,375 -0.05(-0.78%)
Jan 19, 2021 6.242 6.874 6.227 6.731 3,273,236 +0.56(+9.01%)
Jan 15, 2021 6.197 6.264 6.104 6.174 1,763,872 +0.03(+0.49%)
Jan 14, 2021 6.122 6.310 6.031 6.144 3,483,362 +0.04(+0.62%)
Jan 13, 2021 6.144 6.152 5.881 6.107 1,234,653 -0.05(-0.73%)
Jan 12, 2021 6.242 6.325 6.054 6.152 7,787,602 -0.05(-0.85%)
Jan 11, 2021 6.498 6.498 6.144 6.204 3,115,228 -0.19(-2.94%)
Jan 08, 2021 6.483 6.746 6.362 6.392 2,590,559 +0.10(+1.55%)
Jan 07, 2021 6.039 6.468 6.039 6.295 916,672 +0.22(+3.59%)
Jan 06, 2021 5.964 6.212 5.847 6.076 864,413 +0.14(+2.41%)
Jan 05, 2021 5.700 5.979 5.569 5.934 1,071,178 +0.23(+4.09%)
Jan 04, 2021 5.588 5.858 5.588 5.700 601,898 +0.17(+2.99%)
Dec 31, 2020 5.535 5.535 5.535 782,910 +0.15(+2.79%)
Dec 30, 2020 5.400 5.497 5.302 5.385 782,910 +0.01(+0.14%)
Dec 29, 2020 5.385 5.430 5.272 5.377 257,099 +0.00(+0.00%)
Dec 28, 2020 5.475 5.485 5.332 5.377 272,249 -0.07(-1.24%)
Dec 24, 2020 5.497 5.520 5.324 5.445 120,339 -0.05(-0.96%)
Dec 23, 2020 5.437 5.588 5.407 5.497 428,508 +0.11(+1.95%)
Dec 22, 2020 5.565 5.588 5.272 5.392 424,967 -0.11(-1.92%)
Dec 21, 2020 5.407 5.497 5.189 5.497 341,872 +0.09(+1.67%)
Dec 18, 2020 5.460 5.543 5.347 5.407 593,586 -0.05(-0.83%)
Dec 17, 2020 5.595 5.648 5.418 5.452 639,149 -0.11(-2.03%)
Dec 16, 2020 5.595 5.783 5.490 5.565 449,236 -0.01(-0.13%)
Dec 15, 2020 5.558 5.670 5.467 5.573 499,594 +0.03(+0.54%)
Dec 14, 2020 5.663 5.746 5.445 5.543 438,707 -0.02(-0.41%)
Dec 11, 2020 5.873 5.877 5.377 5.565 1,762,942 -0.37(-6.21%)
Dec 10, 2020 5.791 5.979 5.738 5.934 313,541 +0.14(+2.33%)
Dec 09, 2020 5.904 5.941 5.678 5.798 230,956 -0.07(-1.15%)
Dec 08, 2020 5.753 6.001 5.700 5.866 202,141 +0.07(+1.17%)
Dec 07, 2020 5.979 5.979 5.648 5.798 310,175 -0.17(-2.77%)
Dec 04, 2020 5.505 5.979 5.479 5.964 301,580 +0.46(+8.33%)
Dec 03, 2020 5.332 5.625 5.324 5.505 287,436 +0.18(+3.39%)
Dec 02, 2020 5.355 5.445 5.287 5.324 220,085 -0.08(-1.39%)
Dec 01, 2020 5.753 5.821 5.332 5.400 270,104 -0.27(-4.77%)
Nov 30, 2020 5.663 5.783 5.565 5.670 333,241 +0.00(+0.00%)
Nov 27, 2020 5.437 5.678 5.437 5.670 193,341 +0.23(+4.29%)
Nov 25, 2020 5.543 5.544 5.332 5.437 313,015 -0.11(-2.03%)
Nov 24, 2020 6.016 6.039 5.527 5.550 327,923 -0.47(-7.87%)
Nov 23, 2020 5.497 6.054 5.497 6.024 349,613 +0.46(+8.24%)
Nov 20, 2020 5.490 5.685 5.490 5.565 144,274 +0.01(+0.14%)
Nov 19, 2020 5.565 5.588 5.377 5.558 191,672 -0.01(-0.14%)
Nov 18, 2020 5.392 5.768 5.370 5.565 342,966 +0.16(+2.92%)
Nov 17, 2020 5.355 5.535 5.272 5.407 222,180 -0.04(-0.69%)
Nov 16, 2020 5.339 5.460 5.272 5.445 413,951 +0.20(+3.87%)
Nov 13, 2020 5.189 5.272 5.167 5.242 132,953 +0.13(+2.64%)
Nov 12, 2020 5.167 5.174 5.054 5.107 133,582 -0.07(-1.30%)
Nov 11, 2020 5.249 5.249 5.069 5.174 146,828 -0.05(-1.00%)
Nov 10, 2020 5.264 5.369 5.174 5.227 212,997 -0.02(-0.43%)
Nov 09, 2020 5.317 5.362 5.108 5.249 278,484 +0.32(+6.54%)
Nov 06, 2020 4.837 5.077 4.814 4.927 140,554 +0.08(+1.70%)
Nov 05, 2020 4.807 5.062 4.807 4.844 198,512 -0.04(-0.77%)
Nov 04, 2020 4.859 4.957 4.814 4.882 148,478 -0.02(-0.46%)
Nov 03, 2020 4.897 5.047 4.837 4.904 156,016 +0.00(+0.00%)
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.